Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.73 | -6.39229422067 | 11.42 | 11.45 | 10.34 | 2417757 | 11.05992867 | CS |
| 4 | -2.41 | -18.3969465649 | 13.1 | 13.4665 | 10.34 | 2163099 | 11.72038878 | CS |
| 12 | -2.1 | -16.4190774042 | 12.79 | 14.28 | 10.34 | 1694848 | 12.46911327 | CS |
| 26 | -2.79 | -20.6973293769 | 13.48 | 16.08 | 10.34 | 1824482 | 13.28226259 | CS |
| 52 | 1 | 10.3199174407 | 9.69 | 16.08 | 9.24 | 2014810 | 12.11155549 | CS |
| 156 | -9.09 | -45.9555106168 | 19.78 | 21.22 | 6.24 | 2021611 | 11.25166491 | CS |
| 260 | -2.69 | -20.1046337818 | 13.38 | 23.54 | 6.24 | 1594966 | 12.43674034 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 10.69 | 0.3 | 2.89 | 10.61 | 10.77 | 10.38 | 1960983 |
| 1741905600 | 10.39 | -0.85 | -7.56 | 11.09 | 11.11 | 10.34 | 1725236 |
| 1741819200 | 11.24 | 0.08 | 0.72 | 11.27 | 11.41 | 11.16 | 2037647 |
| 1741732800 | 11.16 | 0.05 | 0.45 | 11.15 | 11.345 | 10.98 | 3994108 |
| 1741646400 | 11.11 | -0.09 | -0.80 | 11.01 | 11.24 | 10.888 | 2417699 |
| 1741390800 | 11.2 | -0.23 | -2.01 | 11.42 | 11.45 | 11.02 | 1914097 |
| 1741304400 | 11.43 | -0.24 | -2.06 | 11.5 | 11.69 | 11.31 | 1406860 |
| 1741218000 | 11.67 | 0.27 | 2.37 | 11.39 | 11.78 | 11.295 | 2020027 |
| 1741131600 | 11.4 | -0.14 | -1.21 | 11.39 | 11.63 | 11.06 | 2291442 |
| 1741045200 | 11.54 | -0.35 | -2.94 | 11.87 | 12 | 11.34 | 2025333 |
| 1740786000 | 11.89 | -0.01 | -0.08 | 11.96 | 12.04 | 11.69 | 2244028 |
| 1740699600 | 11.9 | -0.11 | -0.92 | 11.94 | 12.18 | 11.81 | 2054153 |
| 1740613200 | 12.01 | 0.15 | 1.26 | 11.92 | 12.075 | 11.8 | 1532623 |
| 1740526800 | 11.86 | 0.12 | 1.02 | 11.82 | 12.08 | 11.73 | 1828951 |
| 1740440400 | 11.74 | 0.1 | 0.86 | 11.72 | 11.805 | 11.49 | 3830668 |
| 1740181200 | 11.64 | -0.6 | -4.90 | 12.32 | 12.34 | 11.585 | 2501265 |
| 1740094800 | 12.24 | -0.78 | -5.99 | 12.71 | 12.995 | 12.21 | 2170514 |
| 1740008400 | 13.02 | -0.16 | -1.21 | 13.05 | 13.21 | 12.87 | 2447682 |
| 1739922000 | 13.18 | -0.06 | -0.45 | 13.04 | 13.24 | 12.96 | 1243648 |
| 1739576400 | 13.24 | 0.34 | 2.64 | 13.1 | 13.4665 | 13.1 | 1412904 |
| 1739490000 | 12.9 | 0.15 | 1.18 | 12.86 | 12.945 | 12.68 | 1211399 |
| 1739403600 | 12.75 | -0.34 | -2.60 | 12.68 | 12.88 | 12.6 | 1197968 |
| 1739317200 | 13.09 | -0.14 | -1.06 | 13.09 | 13.25 | 12.97 | 1087308 |
| 1739230800 | 13.23 | 0.17 | 1.30 | 13.08 | 13.31 | 12.91 | 1785533 |
| 1738971600 | 13.06 | -0.24 | -1.80 | 13.3 | 13.31 | 13.02 | 938168 |
| 1738885200 | 13.3 | -0.26 | -1.92 | 13.59 | 13.63 | 13.12 | 1550409 |
| 1738798800 | 13.56 | 0.11 | 0.82 | 13.62 | 13.78 | 13.28 | 2248707 |
| 1738712400 | 13.45 | 0.28 | 2.13 | 13.14 | 13.45 | 13.095 | 2877658 |
| 1738626000 | 13.17 | -0.62 | -4.50 | 13.49 | 13.49 | 13.1 | 1907001 |
| 1738366800 | 13.79 | -0.08 | -0.58 | 13.79 | 14 | 13.75 | 1443635 |
| 1738280400 | 13.87 | 0.27 | 1.99 | 13.82 | 13.995 | 13.68 | 1409707 |
| 1738194000 | 13.6 | -0.11 | -0.80 | 13.68 | 13.74 | 13.435 | 1127605 |
| 1738107600 | 13.71 | -0.14 | -1.01 | 13.8 | 14.04 | 13.69 | 946348 |
| 1738021200 | 13.85 | 0.34 | 2.52 | 13.48 | 14.28 | 13.48 | 1587901 |
| 1737762000 | 13.51 | 0.18 | 1.35 | 13.39 | 13.725 | 13.36 | 1360740 |
| 1737675600 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1737589200 | 13.33 | -0.34 | -2.49 | 13.53 | 13.58 | 13.285 | 1276877 |
| 1737502800 | 13.67 | 0.35 | 2.63 | 13.515 | 13.82 | 13.48 | 1135251 |
| 1737157200 | 13.32 | 0.18 | 1.37 | 13.3 | 13.385 | 13.03 | 932439 |
| 1737070800 | 13.14 | 0.24 | 1.86 | 12.96 | 13.25 | 12.91 | 1534278 |
| 1736984400 | 12.9 | 0.81 | 6.70 | 12.76 | 12.975 | 12.63 | 1559107 |
| 1736898000 | 12.09 | 0.14 | 1.17 | 12.19 | 12.23 | 11.94 | 939598 |
| 1736811600 | 11.95 | 0.15 | 1.27 | 11.65 | 11.95 | 11.63 | 1108724 |
| 1736552400 | 11.8 | -0.39 | -3.20 | 11.76 | 11.9 | 11.53 | 1881521 |
| 1736379600 | 12.19 | -0.1 | -0.81 | 12.2 | 12.22 | 11.76 | 1816195 |
| 1736293200 | 12.29 | -0.56 | -4.36 | 12.91 | 12.98 | 12.265 | 1790124 |
| 1736206800 | 12.85 | 0.03 | 0.23 | 12.88 | 13.04 | 12.72 | 1790199 |
| 1735947600 | 12.82 | 0.23 | 1.83 | 12.61 | 12.88 | 12.55 | 1707594 |
| 1735861200 | 12.59 | -0.49 | -3.75 | 13.095 | 13.16 | 12.57 | 1155733 |
| 1735688400 | 13.08 | 0.06 | 0.46 | 13.15 | 13.255 | 12.895 | 904718 |
| 1735602000 | 13.02 | -0.05 | -0.38 | 13.01 | 13.215 | 12.825 | 809341 |
| 1735342800 | 13.07 | -0.26 | -1.95 | 13.19 | 13.26 | 12.96 | 845454 |
| 1735256400 | 13.33 | -0.05 | -0.37 | 13.23 | 13.38 | 13.18 | 667550 |
| 1735077840 | 13.38 | 0.11 | 0.83 | 13.3 | 13.385 | 13.16 | 451066 |
| 1734997200 | 13.27 | 0.18 | 1.38 | 12.85 | 13.31 | 12.85 | 1427427 |
| 1734738000 | 13.09 | 0.14 | 1.08 | 12.79 | 13.29 | 12.79 | 4009605 |
| 1734651600 | 12.95 | -0.42 | -3.14 | 13.55 | 13.78 | 12.89 | 1867834 |
| 1734565200 | 13.37 | -1.25 | -8.55 | 14.645 | 14.68 | 13.27 | 2021201 |
| 1734478800 | 14.62 | -0.4 | -2.66 | 14.95 | 14.99 | 14.52 | 1432456 |
| 1734392400 | 15.02 | 0.15 | 1.01 | 14.955 | 15.165 | 14.76 | 1426431 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
