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 | -0.0788 | -0.716363636364 | 11 | 11.88 | 10.84 | 4765423 | 11.30808273 | CS |
| 4 | 0.1412 | 1.30983302412 | 10.78 | 12.67 | 10.7153 | 5428158 | 11.45795653 | CS |
| 12 | -6.7988 | -38.3679458239 | 17.72 | 17.83 | 10.7153 | 3819860 | 12.71795871 | CS |
| 26 | -4.1588 | -27.5782493369 | 15.08 | 18.29 | 10.7153 | 3953306 | 14.04203479 | CS |
| 52 | -32.7888 | -75.0144131778 | 43.71 | 44.28 | 10.7153 | 3752518 | 17.65650465 | CS |
| 156 | -81.8388 | -88.2263906856 | 92.76 | 97.45 | 10.7153 | 2550478 | 36.49993967 | CS |
| 260 | -95.8388 | -89.7703259648 | 106.76 | 140.99 | 10.7153 | 1890285 | 51.20830654 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 10.89 | -0.05 | -0.46 | 10.85 | 11.255 | 10.772 | 3462187 |
| 1783550400 | 10.94 | -0.65 | -5.61 | 11.6 | 11.675 | 10.9 | 4594888 |
| 1783464000 | 11.59 | 0.21 | 1.85 | 11.45 | 11.88 | 11.435 | 3963945 |
| 1783377600 | 11.38 | 0.03 | 0.26 | 11.32 | 11.55 | 10.84 | 4451444 |
| 1783032000 | 11.35 | 0.4 | 3.65 | 11 | 11.77 | 11 | 6051413 |
| 1782945600 | 10.95 | -0.55 | -4.78 | 12.08 | 12.3 | 10.7511 | 8764419 |
| 1782859200 | 11.5 | -0.04 | -0.35 | 11.54 | 11.9 | 11.26 | 3507986 |
| 1782772800 | 11.54 | -0.21 | -1.79 | 11.582 | 11.63 | 11.13 | 4014348 |
| 1782513600 | 11.75 | 0.43 | 3.80 | 11.23 | 11.82 | 11.23 | 22300823 |
| 1782427200 | 11.32 | 0 | 0.00 | 11.49 | 11.88 | 11.215 | 3624027 |
| 1782340800 | 11.32 | 0.3 | 2.72 | 10.9 | 11.45 | 10.894 | 3767347 |
| 1782254400 | 11.02 | -0.01 | -0.09 | 11.16 | 11.27 | 10.75 | 3359253 |
| 1782168000 | 11.03 | -0.52 | -4.50 | 11.59 | 11.59 | 10.91 | 3601706 |
| 1781822400 | 11.55 | -0.43 | -3.59 | 12 | 12.09 | 11.059 | 8192356 |
| 1781736000 | 11.98 | 0.38 | 3.28 | 11.89 | 12.67 | 11.89 | 4477157 |
| 1781649600 | 11.6 | 0.09 | 0.78 | 11.48 | 11.8 | 11.48 | 3077425 |
| 1781563200 | 11.51 | -0.34 | -2.87 | 12.13 | 12.39 | 11.48 | 3179211 |
| 1781304000 | 11.85 | 0.58 | 5.15 | 11.41 | 12.14 | 11.41 | 3330480 |
| 1781217600 | 11.27 | 0.47 | 4.35 | 10.78 | 11.43 | 10.7153 | 3448615 |
| 1781131200 | 10.8 | -0.7 | -6.09 | 11.3 | 11.55 | 10.78 | 3293123 |
| 1781044800 | 11.5 | 0.4 | 3.60 | 11.13 | 11.63 | 10.915 | 4496540 |
| 1780958400 | 11.1 | -0.54 | -4.64 | 11.53 | 11.69 | 10.97 | 4311139 |
| 1780699200 | 11.64 | -0.55 | -4.51 | 12.17 | 12.36 | 11.41 | 3665876 |
| 1780612800 | 12.19 | -0.16 | -1.30 | 12.43 | 12.74 | 12.135 | 2957835 |
| 1780526400 | 12.35 | -0.78 | -5.94 | 13.03 | 13.0464 | 12.3 | 2922572 |
| 1780440000 | 13.13 | -0.21 | -1.57 | 13.21 | 13.33 | 12.98 | 1642036 |
| 1780353600 | 13.34 | -0.32 | -2.34 | 13.65 | 13.65 | 13.03 | 2405298 |
| 1780094400 | 13.66 | 0.09 | 0.66 | 13.59 | 13.98 | 13.48 | 3974282 |
| 1780008000 | 13.57 | 0.06 | 0.44 | 13.33 | 13.68 | 13.28 | 1576895 |
| 1779921600 | 13.51 | 0.53 | 4.08 | 13.1 | 13.875 | 13.1 | 2533361 |
| 1779835200 | 12.98 | -0.13 | -0.99 | 13.09 | 13.38 | 12.82 | 1878658 |
| 1779489600 | 13.11 | 0.1 | 0.77 | 13 | 13.2949 | 12.855 | 2173925 |
| 1779403200 | 13.01 | 0.32 | 2.52 | 12.5 | 13.175 | 12.37 | 2256430 |
| 1779316800 | 12.69 | -0.07 | -0.55 | 12.9 | 12.93 | 12.22 | 2725012 |
| 1779230400 | 12.76 | -0.79 | -5.83 | 13.5 | 13.6 | 12.6945 | 3454798 |
| 1779144000 | 13.55 | -0.62 | -4.38 | 14.04 | 14.48 | 13.53 | 2741199 |
| 1778884800 | 14.17 | 0.61 | 4.50 | 13.52 | 14.22 | 13.52 | 4781022 |
| 1778798400 | 13.56 | 0.83 | 6.52 | 12.86 | 13.775 | 12.805 | 3596212 |
| 1778712000 | 12.73 | -0.42 | -3.19 | 13.05 | 13.09 | 12.66 | 2858190 |
| 1778625600 | 13.15 | 0.04 | 0.31 | 13.24 | 13.285 | 12.8 | 4340445 |
| 1778539200 | 13.11 | -0.29 | -2.16 | 13.585 | 13.81 | 12.9701 | 3331875 |
| 1778280000 | 13.4 | -0.28 | -2.05 | 13.69 | 13.81 | 13.36 | 3843509 |
| 1778193600 | 13.68 | -1.11 | -7.51 | 14.7 | 14.97 | 13.635 | 3443007 |
| 1778107200 | 14.79 | -0.08 | -0.54 | 14.87 | 15.15 | 14.65 | 2247500 |
| 1778020800 | 14.87 | 0.31 | 2.13 | 14.78 | 15.15 | 14.5 | 1961402 |
| 1777934400 | 14.56 | -0.26 | -1.75 | 14.83 | 15.01 | 14.52 | 2356206 |
| 1777675200 | 14.82 | -0.56 | -3.64 | 15.21 | 15.5512 | 14.58 | 3643151 |
| 1777588800 | 15.38 | 0.73 | 4.98 | 16.14 | 16.399999 | 15.185 | 5083850 |
| 1777502400 | 14.65 | -0.61 | -4.00 | 15.41 | 15.56 | 14.59 | 4978672 |
| 1777416000 | 15.26 | -0.3 | -1.93 | 15.66 | 15.9 | 15.09 | 2121758 |
| 1777329600 | 15.56 | 0.68 | 4.57 | 15.17 | 15.91 | 15.16 | 2836120 |
| 1777070400 | 14.88 | 0.43 | 2.98 | 14.56 | 14.97 | 14.28 | 2861037 |
| 1776984000 | 14.45 | -0.24 | -1.63 | 14.745 | 14.86 | 14.035 | 2860319 |
| 1776897600 | 14.69 | -1.18 | -7.44 | 15.72 | 15.845 | 14.52 | 4541824 |
| 1776811200 | 15.87 | -1.48 | -8.53 | 17 | 17.0912 | 15.67 | 3332594 |
| 1776724800 | 17.35 | 0.18 | 1.05 | 16.96 | 17.44 | 16.81 | 2064499 |
| 1776465600 | 17.17 | -0.41 | -2.33 | 17.32 | 17.36 | 17.03 | 2478060 |
| 1776379200 | 17.58 | 0.16 | 0.92 | 17.72 | 17.83 | 17.0822 | 1453382 |
| 1776292800 | 17.42 | 0 | 0.00 | 17.68 | 17.93 | 17.305 | 1931662 |
| 1776206400 | 17.42 | -0.65 | -3.60 | 18.15 | 18.165 | 17.295 | 1852354 |
| 1776120000 | 18.07 | 0.62 | 3.55 | 17.6 | 18.29 | 17.49 | 1959149 |
| 1775860800 | 17.45 | 0.24 | 1.39 | 17.29 | 17.54 | 17.18 | 1274730 |
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.
