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 | -0.37 | -3.21739130435 | 11.5 | 12.05 | 10.795 | 5947433 | 11.54092012 | CS |
| 4 | -0.98 | -8.09248554913 | 12.11 | 13.345 | 10.795 | 6067378 | 12.24003244 | CS |
| 12 | 0.63 | 6 | 10.5 | 13.345 | 8.56 | 6632350 | 10.80013911 | CS |
| 26 | -12.39 | -52.6785714286 | 23.52 | 23.52 | 8.56 | 4600638 | 10.93998251 | CS |
| 52 | -12.39 | -52.6785714286 | 23.52 | 23.52 | 8.56 | 2263217 | 10.93998251 | CS |
| 156 | -12.39 | -52.6785714286 | 23.52 | 23.52 | 8.56 | 748370 | 10.93998251 | CS |
| 260 | -12.39 | -52.6785714286 | 23.52 | 23.52 | 8.56 | 445812 | 10.93998251 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 11.23 | 0.27 | 2.46 | 10.99 | 11.58 | 10.74 | 9843431 |
| 1741646400 | 10.96 | -0.54 | -4.70 | 11.36 | 11.45 | 10.795 | 5401379 |
| 1741390800 | 11.5 | -0.03 | -0.26 | 11.56 | 11.875 | 11.16 | 4783301 |
| 1741304400 | 11.53 | -0.21 | -1.79 | 11.6 | 11.855 | 11.3901 | 3963621 |
| 1741218000 | 11.74 | -0.03 | -0.25 | 11.74 | 11.95 | 11.37 | 6476967 |
| 1741131600 | 11.77 | 0.06 | 0.51 | 11.5 | 12.05 | 11.015 | 9111897 |
| 1741045200 | 11.71 | -0.29 | -2.42 | 12.1 | 12.17 | 11.625 | 6154790 |
| 1740786000 | 12 | 0.16 | 1.35 | 11.87 | 12.12 | 11.8 | 4719421 |
| 1740699600 | 11.84 | -0.24 | -1.99 | 12.1 | 12.22 | 11.81 | 4935356 |
| 1740613200 | 12.08 | 0.1 | 0.83 | 12.05 | 12.29 | 11.94 | 4449903 |
| 1740526800 | 11.98 | -0.09 | -0.75 | 12.14 | 12.42 | 11.96 | 4805838 |
| 1740440400 | 12.07 | -0.13 | -1.07 | 12.36 | 12.39 | 12.015 | 4236977 |
| 1740181200 | 12.2 | -0.67 | -5.21 | 13.02 | 13.195 | 12.121 | 7661783 |
| 1740094800 | 12.87 | -0.31 | -2.35 | 13.15 | 13.22 | 12.75 | 5291502 |
| 1740008400 | 13.18 | 0.21 | 1.62 | 12.83 | 13.345 | 12.8 | 5663656 |
| 1739922000 | 12.97 | -0.25 | -1.89 | 13.2 | 13.32 | 12.885 | 6592914 |
| 1739576400 | 13.22 | 0.71 | 5.68 | 12.55 | 13.25 | 12.5 | 8533408 |
| 1739490000 | 12.51 | 0.15 | 1.21 | 12.44 | 12.73 | 12.245 | 8745030 |
| 1739403600 | 12.36 | -0.56 | -4.33 | 12.75 | 12.8 | 12.34 | 6064944 |
| 1739317200 | 12.92 | 0.63 | 5.13 | 12.11 | 13.01 | 11.9504 | 7687492 |
| 1739230800 | 12.29 | -0.02 | -0.16 | 12.32 | 12.505 | 12.18 | 6125472 |
| 1738971600 | 12.31 | -0.44 | -3.45 | 12.6 | 12.74 | 12.255 | 6474369 |
| 1738885200 | 12.75 | 0.46 | 3.74 | 12.32 | 12.89 | 12.27 | 10626074 |
| 1738798800 | 12.29 | 0.4 | 3.36 | 11.98 | 12.299 | 11.74 | 6801088 |
| 1738712400 | 11.89 | 0.23 | 1.97 | 11.72 | 11.905 | 11.52 | 7031634 |
| 1738626000 | 11.66 | -0.17 | -1.44 | 11.4 | 11.77 | 11.33 | 7834322 |
| 1738366800 | 11.83 | 0.77 | 6.96 | 11.44 | 11.98 | 11.26 | 14325407 |
| 1738280400 | 11.06 | 1.46 | 15.21 | 10.57 | 11.36 | 10.42 | 17141195 |
| 1738194000 | 9.6 | -0.03 | -0.31 | 9.6199999 | 9.7449999 | 9.47 | 5261664 |
| 1738107600 | 9.63 | -0.08 | -0.82 | 9.64 | 9.802 | 9.405 | 4258723 |
| 1738021200 | 9.71 | 0.2 | 2.10 | 9.5399999 | 9.91 | 9.505 | 5379076 |
| 1737762000 | 9.51 | -0.04 | -0.42 | 9.32 | 9.535 | 9.15 | 5225842 |
| 1737675600 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1737589200 | 9.55 | 0.01 | 0.10 | 9.5 | 9.6199999 | 9.46 | 4177795 |
| 1737502800 | 9.5399999 | 0.1 | 1.06 | 9.5 | 9.57 | 9.3699999 | 5328806 |
| 1737157200 | 9.44 | 0.24 | 2.61 | 9.2899999 | 9.47 | 9.24 | 4162183 |
| 1737070800 | 9.2 | -0.28 | -2.95 | 9.39 | 9.43 | 9.15 | 3676794 |
| 1736984400 | 9.48 | 0.23 | 2.49 | 9.59 | 9.72 | 9.21 | 6268499 |
| 1736898000 | 9.25 | 0 | 0.00 | 9.34 | 9.3501 | 9.1024999 | 4585321 |
| 1736811600 | 9.25 | 0.37 | 4.17 | 8.86 | 9.25 | 8.73 | 5201438 |
| 1736552400 | 8.88 | -0.24 | -2.63 | 8.96 | 9.01 | 8.56 | 7238300 |
| 1736379600 | 9.1199999 | -0.11 | -1.19 | 9.14 | 9.2899999 | 8.96 | 4489744 |
| 1736293200 | 9.23 | -0.27 | -2.84 | 9.57 | 9.64 | 9.19 | 4896227 |
| 1736206800 | 9.5 | -0.06 | -0.63 | 9.68 | 9.8699999 | 9.44 | 4030013 |
| 1735947600 | 9.56 | 0.32 | 3.46 | 9.3 | 9.59 | 9 | 4507933 |
| 1735861200 | 9.24 | -0.09 | -0.96 | 9.49 | 9.57 | 9.15 | 3327908 |
| 1735688400 | 9.33 | 0.18 | 1.97 | 9.14 | 9.35 | 9.1 | 5583400 |
| 1735602000 | 9.15 | 0.12 | 1.33 | 9 | 9.18 | 8.82 | 7775467 |
| 1735342800 | 9.03 | 0.02 | 0.22 | 8.93 | 9.08 | 8.88 | 6691343 |
| 1735256400 | 9.01 | -0.12 | -1.31 | 9 | 9.06 | 8.85 | 5867766 |
| 1735077840 | 9.13 | 0.08 | 0.88 | 9 | 9.13 | 8.86 | 3068165 |
| 1734997200 | 9.05 | 0 | 0.00 | 8.93 | 9.11 | 8.9 | 5926100 |
| 1734738000 | 9.05 | 0.08 | 0.89 | 8.8699999 | 9.25 | 8.85 | 16743219 |
| 1734651600 | 8.97 | -0.46 | -4.88 | 9.6 | 9.68 | 8.95 | 12122657 |
| 1734565200 | 9.43 | -0.57 | -5.70 | 10.14 | 10.35 | 9.39 | 11266960 |
| 1734478800 | 10 | -0.6 | -5.66 | 10.5 | 10.6 | 9.99 | 9445818 |
| 1734392400 | 10.6 | -0.33 | -3.02 | 10.9 | 10.91 | 10.12 | 10764766 |
| 1734133200 | 10.93 | -0.12 | -1.09 | 11.01 | 11.05 | 10.73 | 5038426 |
| 1734046800 | 11.05 | -0.24 | -2.13 | 11.22 | 11.4 | 11.03 | 3524472 |
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
