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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741819200 | 13 | -0.09 | -0.69 | 13.26 | 13.3 | 13 | 614633 |
| 1741732800 | 13.09 | -0.17 | -1.28 | 13.31 | 13.34 | 12.84 | 699341 |
| 1741646400 | 13.26 | 0.11 | 0.84 | 13.01 | 13.54 | 13.01 | 736256 |
| 1741390800 | 13.15 | 0.27 | 2.10 | 12.75 | 13.4 | 12.75 | 560348 |
| 1741304400 | 12.88 | 0 | 0.00 | 12.79 | 13.31 | 12.72 | 782008 |
| 1741218000 | 12.88 | -0.19 | -1.45 | 13.17 | 13.21 | 12.67 | 538486 |
| 1741131600 | 13.07 | -0.14 | -1.06 | 12.9 | 13.3 | 12.83 | 852224 |
| 1741045200 | 13.21 | 0.37 | 2.88 | 13.63 | 13.77 | 12.94 | 2454468 |
| 1740786000 | 12.84 | 0.53 | 4.31 | 12.4 | 12.84 | 12.245 | 584991 |
| 1740699600 | 12.31 | 0.04 | 0.33 | 12.32 | 12.51 | 12.23 | 295709 |
| 1740613200 | 12.27 | 0.22 | 1.83 | 12.18 | 12.39 | 12.06 | 286657 |
| 1740526800 | 12.05 | -0.04 | -0.33 | 12.18 | 12.19 | 11.755 | 480655 |
| 1740440400 | 12.09 | 0.08 | 0.67 | 12.11 | 12.14 | 11.74 | 443050 |
| 1740181200 | 12.01 | -0.38 | -3.07 | 12.38 | 12.425 | 11.97 | 267558 |
| 1740094800 | 12.39 | 0.13 | 1.06 | 12.16 | 12.41 | 12.08 | 491385 |
| 1740008400 | 12.26 | -0.04 | -0.33 | 12.24 | 12.33 | 11.92 | 341521 |
| 1739922000 | 12.3 | 0.43 | 3.62 | 11.95 | 12.3 | 11.94 | 362870 |
| 1739576400 | 11.87 | -0.01 | -0.08 | 11.91 | 12 | 11.76 | 566488 |
| 1739490000 | 11.88 | 1.47 | 14.12 | 10.51 | 11.92 | 10.51 | 1010900 |
| 1739403600 | 10.41 | -0.12 | -1.14 | 10.41 | 10.58 | 10.29 | 480350 |
| 1739317200 | 10.53 | -0.39 | -3.57 | 10.95 | 11.05 | 10.5 | 480939 |
| 1739230800 | 10.92 | -0.06 | -0.55 | 11.1 | 11.275 | 10.84 | 1504565 |
| 1738971600 | 10.98 | 0.17 | 1.57 | 10.77 | 10.98 | 10.74 | 548877 |
| 1738885200 | 10.81 | -0.14 | -1.28 | 11.07 | 11.07 | 10.77 | 666233 |
| 1738798800 | 10.95 | 0.13 | 1.20 | 10.91 | 10.9999 | 10.72 | 807847 |
| 1738712400 | 10.82 | 0.29 | 2.75 | 10.52 | 10.95 | 10.51 | 728583 |
| 1738626000 | 10.53 | 0.01 | 0.10 | 10.45 | 10.86 | 10.4 | 965968 |
| 1738366800 | 10.52 | -0.49 | -4.45 | 10.79 | 10.88 | 10.5 | 1021334 |
| 1738280400 | 11.01 | 0.54 | 5.16 | 10.55 | 11.09 | 10.31 | 3621425 |
| 1738194000 | 10.47 | -0.07 | -0.66 | 10.62 | 10.71 | 10.36 | 436695 |
| 1738107600 | 10.54 | 0.18 | 1.74 | 10.3 | 10.56 | 10.28 | 421679 |
| 1738021200 | 10.36 | -0.22 | -2.08 | 10.6 | 10.6 | 10.33 | 431601 |
| 1737762000 | 10.58 | 0.15 | 1.44 | 10.53 | 10.71 | 10.47 | 385879 |
| 1737675600 | 10.43 | 0 | 0.00 | 10.43 | 10.43 | 10.43 | 0 |
| 1737589200 | 10.43 | -0.04 | -0.38 | 10.39 | 10.66 | 10.3 | 493459 |
| 1737502800 | 10.47 | -0.35 | -3.23 | 10.84 | 10.91 | 10.375 | 841611 |
| 1737157200 | 10.82 | 0.12 | 1.12 | 10.68 | 10.85 | 10.63 | 731801 |
| 1737070800 | 10.7 | 0.26 | 2.49 | 10.44 | 10.73 | 10.43 | 723123 |
| 1736984400 | 10.44 | 0 | 0.00 | 10.44 | 10.57 | 10.25 | 466171 |
| 1736898000 | 10.44 | 0.13 | 1.26 | 10.35 | 10.57 | 10.27 | 348816 |
| 1736811600 | 10.31 | -0.04 | -0.39 | 10.32 | 10.6105 | 10.185 | 251674 |
| 1736552400 | 10.35 | -0.01 | -0.10 | 10.21 | 10.4998 | 10.155 | 297470 |
| 1736379600 | 10.36 | -0.19 | -1.80 | 10.53 | 10.65 | 10.2 | 330330 |
| 1736293200 | 10.55 | 0.04 | 0.38 | 10.48 | 10.586 | 10.29 | 279187 |
| 1736206800 | 10.51 | 0.12 | 1.15 | 10.42 | 10.55 | 10.37 | 191206 |
| 1735947600 | 10.39 | -0.16 | -1.52 | 10.5 | 10.7 | 10.31 | 865858 |
| 1735861200 | 10.55 | 0.44 | 4.35 | 10.24 | 10.56 | 10.16 | 954762 |
| 1735688400 | 10.11 | 0.08 | 0.80 | 9.98 | 10.22 | 9.96 | 306855 |
| 1735602000 | 10.03 | -0.16 | -1.57 | 10.04 | 10.155 | 9.96 | 622016 |
| 1735342800 | 10.19 | 0.1 | 0.99 | 9.98 | 10.2 | 9.94 | 486882 |
| 1735256400 | 10.09 | -0.26 | -2.51 | 10.26 | 10.33 | 10.01 | 227862 |
| 1735077840 | 10.35 | 0.27 | 2.68 | 10.17 | 10.36 | 10.13 | 115791 |
| 1734997200 | 10.08 | 0.08 | 0.80 | 10.15 | 10.18 | 9.88 | 367650 |
| 1734738000 | 10 | 0.08 | 0.81 | 9.92 | 10.13 | 9.86 | 1290927 |
| 1734651600 | 9.92 | -0.21 | -2.07 | 10.41 | 10.465 | 9.92 | 395206 |
| 1734565200 | 10.13 | -0.18 | -1.75 | 10.31 | 10.51 | 10.13 | 1618464 |
| 1734478800 | 10.31 | 0.04 | 0.39 | 10.25 | 10.39 | 10.18 | 1532733 |
| 1734392400 | 10.27 | -0.32 | -3.02 | 10.64 | 10.69 | 10.25 | 323255 |
| 1734133200 | 10.59 | -0.32 | -2.93 | 10.83 | 11 | 10.54 | 629899 |
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
