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 | 0.16 | 1.31578947368 | 12.16 | 12.545 | 11.84 | 5493585 | 12.1977205 | DR |
| 4 | 0.05 | 0.40749796251 | 12.27 | 13.4 | 11.65 | 4560258 | 12.37757843 | DR |
| 12 | 0.4 | 3.35570469799 | 11.92 | 13.67 | 11.525 | 4994384 | 12.52971998 | DR |
| 26 | 0.42 | 3.52941176471 | 11.9 | 13.67 | 9.9 | 6076554 | 12.09340501 | DR |
| 52 | 5.15 | 71.8270571827 | 7.17 | 13.67 | 7.12 | 7936753 | 10.34465817 | DR |
| 156 | 5.71 | 86.3842662632 | 6.61 | 13.67 | 4.89 | 8887861 | 7.69051565 | DR |
| 260 | 4.15 | 50.7955936353 | 8.17 | 13.67 | 3.2 | 7986975 | 6.98855219 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 12.32 | 0.03 | 0.24 | 12.38 | 12.445 | 12.26 | 5118525 |
| 1783032000 | 12.29 | 0.16 | 1.32 | 12.41 | 12.545 | 12.21 | 6204368 |
| 1782945600 | 12.13 | 0.13 | 1.08 | 12 | 12.2 | 11.84 | 6981403 |
| 1782859200 | 12 | -0.14 | -1.15 | 12.16 | 12.205 | 11.925 | 3670042 |
| 1782772800 | 12.14 | -0.14 | -1.14 | 11.99 | 12.2 | 11.93 | 4604755 |
| 1782513600 | 12.28 | -0.1 | -0.81 | 12.28 | 12.57 | 12.255 | 5841265 |
| 1782427200 | 12.38 | 0.36 | 3.00 | 12.17 | 12.46 | 12.12 | 5587998 |
| 1782340800 | 12.02 | -0.14 | -1.15 | 12.1 | 12.17 | 11.92 | 3723709 |
| 1782254400 | 12.16 | -0.42 | -3.34 | 12.13 | 12.365 | 12.085 | 3568996 |
| 1782168000 | 12.58 | -0.15 | -1.18 | 12.66 | 12.805 | 12.47 | 2554601 |
| 1781822400 | 12.73 | 0.13 | 1.03 | 12.76 | 12.96 | 12.7 | 3870533 |
| 1781736000 | 12.6 | -0.38 | -2.93 | 13.01 | 13.11 | 12.535 | 3640912 |
| 1781649600 | 12.98 | 0.09 | 0.70 | 12.99 | 13.105 | 12.9 | 3169286 |
| 1781563200 | 12.89 | -0.09 | -0.69 | 13.23 | 13.4 | 12.88 | 4354570 |
| 1781304000 | 12.98 | 0.28 | 2.20 | 12.82 | 13.1 | 12.7515 | 4476660 |
| 1781217600 | 12.7 | 0.9 | 7.63 | 12.03 | 12.745 | 11.91 | 5600933 |
| 1781131200 | 11.8 | -0.28 | -2.32 | 12.08 | 12.185 | 11.79 | 3252855 |
| 1781044800 | 12.08 | 0.04 | 0.33 | 12.27 | 12.355 | 11.65 | 5863228 |
| 1780958400 | 12.04 | -0.43 | -3.45 | 12.5 | 12.59 | 12.01 | 5583809 |
| 1780699200 | 12.47 | -0.47 | -3.63 | 12.83 | 12.867 | 12.345 | 4673257 |
| 1780612800 | 12.94 | 0.04 | 0.31 | 12.87 | 13.005 | 12.87 | 2825951 |
| 1780526400 | 12.9 | -0.16 | -1.23 | 12.96 | 13.16 | 12.875 | 3363359 |
| 1780440000 | 13.06 | -0.04 | -0.31 | 13.15 | 13.3999 | 13 | 3698285 |
| 1780353600 | 13.1 | 0.01 | 0.08 | 12.9 | 13.33 | 12.89 | 3536171 |
| 1780094400 | 13.09 | 0.03 | 0.23 | 13.03 | 13.22 | 12.935 | 4380662 |
| 1780008000 | 13.06 | -0.15 | -1.14 | 13.13 | 13.27 | 12.9401 | 3133769 |
| 1779921600 | 13.21 | 0.11 | 0.84 | 12.97 | 13.32 | 12.97 | 3815143 |
| 1779835200 | 13.1 | 0.54 | 4.30 | 12.75 | 13.1 | 12.71 | 3167080 |
| 1779489600 | 12.56 | -0.03 | -0.24 | 12.6 | 12.63 | 12.465 | 5796215 |
| 1779403200 | 12.59 | -0.08 | -0.63 | 12.51 | 12.84 | 12.37 | 3876291 |
| 1779316800 | 12.67 | 0.4 | 3.26 | 12.4 | 12.795 | 12.29 | 5636182 |
| 1779230400 | 12.27 | -0.43 | -3.39 | 12.44 | 12.53 | 12.19 | 7014374 |
| 1779144000 | 12.7 | 0.14 | 1.11 | 12.73 | 12.81 | 12.6 | 3015540 |
| 1778884800 | 12.56 | -0.6 | -4.56 | 12.845 | 12.955 | 12.53 | 6197556 |
| 1778798400 | 13.16 | -0.09 | -0.68 | 13.26 | 13.39 | 13.09 | 7705311 |
| 1778712000 | 13.25 | 0.08 | 0.61 | 13.19 | 13.385 | 13.01 | 5367929 |
| 1778625600 | 13.17 | -0.12 | -0.90 | 13.24 | 13.375 | 13.06 | 4016510 |
| 1778539200 | 13.29 | 0.18 | 1.37 | 13.08 | 13.385 | 13.06 | 4346886 |
| 1778280000 | 13.11 | -0.03 | -0.23 | 13.2 | 13.39 | 13.025 | 5451438 |
| 1778193600 | 13.14 | -0.41 | -3.03 | 13.55 | 13.55 | 13.14 | 6660946 |
| 1778107200 | 13.55 | 0.68 | 5.28 | 13 | 13.67 | 12.97 | 10361607 |
| 1778020800 | 12.87 | 0.98 | 8.24 | 11.92 | 12.94 | 11.92 | 8129517 |
| 1777934400 | 11.89 | -0.36 | -2.94 | 12.25 | 12.34 | 11.78 | 3914666 |
| 1777675200 | 12.25 | -0.05 | -0.41 | 12.24 | 12.365 | 12.16 | 2540822 |
| 1777588800 | 12.3 | 0.13 | 1.07 | 12.27 | 12.355 | 12.12 | 4141186 |
| 1777502400 | 12.17 | 0.04 | 0.33 | 12.06 | 12.26 | 12.01 | 4036717 |
| 1777416000 | 12.13 | -0.11 | -0.90 | 12.14 | 12.32 | 12.02 | 5132525 |
| 1777329600 | 12.24 | -0.12 | -0.97 | 12.32 | 12.49 | 12.175 | 4092019 |
| 1777070400 | 12.36 | -0.15 | -1.20 | 12.67 | 12.7 | 12.315 | 5864908 |
| 1776984000 | 12.51 | 0.74 | 6.29 | 11.78 | 12.66 | 11.78 | 16010413 |
| 1776897600 | 11.77 | -0.02 | -0.17 | 11.95 | 12.05 | 11.75 | 6297664 |
| 1776811200 | 11.79 | -0.21 | -1.75 | 12.12 | 12.12 | 11.735 | 4764759 |
| 1776724800 | 12 | 0.03 | 0.25 | 11.88 | 12 | 11.71 | 4230308 |
| 1776465600 | 11.97 | 0.31 | 2.66 | 11.82 | 12.165 | 11.82 | 4784487 |
| 1776379200 | 11.66 | -0.21 | -1.77 | 11.91 | 11.91 | 11.525 | 4872518 |
| 1776292800 | 11.87 | 0.05 | 0.42 | 11.83 | 11.975 | 11.665 | 4356721 |
| 1776206400 | 11.82 | -0.07 | -0.59 | 11.92 | 11.995 | 11.69 | 5824089 |
| 1776120000 | 11.89 | -0.03 | -0.25 | 11.79 | 11.9 | 11.7 | 2473848 |
| 1775860800 | 11.92 | 0.01 | 0.08 | 12.08 | 12.165 | 11.9 | 2891719 |
| 1775774400 | 11.91 | 0.13 | 1.10 | 11.78 | 12.15 | 11.75 | 7484263 |
| 1775688000 | 11.78 | 0.47 | 4.16 | 12.06 | 12.28 | 11.7 | 9526178 |
| 1775601600 | 11.31 | -0.05 | -0.44 | 11.22 | 11.345 | 11.12 | 5136975 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
