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 | -0.2 | -1.85701021356 | 10.77 | 11.97 | 10.0601 | 1429212 | 11.20433767 | CS |
| 4 | 0.07 | 0.666666666667 | 10.5 | 11.97 | 9.76 | 858831 | 10.7421898 | CS |
| 12 | 1.23 | 13.1691648822 | 9.34 | 11.97 | 9.229 | 865612 | 10.05052741 | CS |
| 26 | 0.44 | 4.34353405726 | 10.13 | 12.86 | 9.229 | 805638 | 10.44394082 | CS |
| 52 | -1.73 | -14.0650406504 | 12.3 | 14.75 | 9.229 | 828901 | 11.53243542 | CS |
| 156 | -20.245 | -65.6985234464 | 30.815 | 34.45 | 9.229 | 1216107 | 16.65387256 | CS |
| 260 | -21.19 | -66.7191435768 | 31.76 | 53.64 | 9.229 | 1281215 | 23.27866872 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 10.46 | -0.49 | -4.47 | 10.38 | 10.895 | 10.0601 | 1631523 |
| 1738366800 | 10.95 | -0.66 | -5.68 | 11.54 | 11.5464 | 10.915 | 670308 |
| 1738280400 | 11.61 | 0.32 | 2.83 | 11.43 | 11.68 | 11.3 | 875119 |
| 1738194000 | 11.29 | -0.5 | -4.24 | 11.76 | 11.97 | 11.285 | 1718785 |
| 1738107600 | 11.79 | 1.02 | 9.47 | 10.77 | 11.825 | 10.72 | 1923486 |
| 1738021200 | 10.77 | 0.32 | 3.06 | 10.32 | 10.78 | 10.32 | 1045905 |
| 1737762000 | 10.45 | 0.24 | 2.35 | 10.43 | 10.54 | 10.3 | 508872 |
| 1737675600 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1737589200 | 10.21 | -0.4 | -3.77 | 10.61 | 10.61 | 10.195 | 575483 |
| 1737502800 | 10.61 | 0.4 | 3.92 | 10.36 | 10.625 | 10.336 | 569151 |
| 1737157200 | 10.21 | -0.08 | -0.78 | 10.37 | 10.46 | 10.135 | 355182 |
| 1737070800 | 10.29 | 0.17 | 1.68 | 10.35 | 10.46 | 9.99 | 1179065 |
| 1736984400 | 10.12 | 0.03 | 0.30 | 10.3 | 10.37 | 10.1 | 486898 |
| 1736898000 | 10.09 | 0.2 | 2.02 | 9.94 | 10.285 | 9.94 | 582877 |
| 1736811600 | 9.89 | -0.09 | -0.90 | 9.94 | 9.94 | 9.76 | 462341 |
| 1736552400 | 9.98 | -0.16 | -1.58 | 9.88 | 10.08 | 9.86 | 557511 |
| 1736379600 | 10.14 | -0.16 | -1.55 | 10.15 | 10.205 | 9.9 | 466224 |
| 1736293200 | 10.3 | -0.14 | -1.34 | 10.52 | 10.82 | 10.215 | 629492 |
| 1736206800 | 10.44 | 0.43 | 4.30 | 10.16 | 10.4998 | 10.16 | 753776 |
| 1735947600 | 10.01 | 0.08 | 0.81 | 9.9 | 10.025 | 9.78 | 480648 |
| 1735861200 | 9.93 | -0.1 | -1.00 | 10.1 | 10.15 | 9.83 | 389771 |
| 1735688400 | 10.03 | 0.18 | 1.83 | 9.88 | 10.05 | 9.855 | 578071 |
| 1735602000 | 9.85 | -0.13 | -1.30 | 9.89 | 9.9288 | 9.585 | 751476 |
| 1735342800 | 9.98 | -0.13 | -1.29 | 10.07 | 10.21 | 9.9 | 549220 |
| 1735256400 | 10.11 | 0.01 | 0.10 | 10.01 | 10.16 | 10.01 | 349666 |
| 1735077840 | 10.1 | -0.01 | -0.10 | 10.1 | 10.22 | 10.05 | 472068 |
| 1734997200 | 10.11 | -0.02 | -0.20 | 10.12 | 10.25 | 9.96 | 671924 |
| 1734738000 | 10.13 | 0.29 | 2.95 | 9.81 | 10.27 | 9.785 | 666738 |
| 1734651600 | 9.84 | 0.01 | 0.10 | 9.925 | 10.03 | 9.84 | 641919 |
| 1734565200 | 9.83 | -0.27 | -2.67 | 10.05 | 10.31 | 9.82 | 706055 |
| 1734478800 | 10.1 | 0.09 | 0.90 | 10 | 10.3 | 9.9 | 1081724 |
| 1734392400 | 10.01 | 0.09 | 0.91 | 9.835 | 10.17 | 9.8 | 579612 |
| 1734133200 | 9.92 | -0.08 | -0.80 | 10.01 | 10.02 | 9.845 | 834275 |
| 1734046800 | 10 | 0.05 | 0.50 | 9.9 | 10.02 | 9.77 | 467532 |
| 1733960400 | 9.95 | -0.05 | -0.50 | 10.04 | 10.13 | 9.89 | 684804 |
| 1733874000 | 10 | 0.08 | 0.81 | 9.75 | 10.105 | 9.7129999 | 921425 |
| 1733787600 | 9.92 | 0.41 | 4.31 | 9.91 | 10.05 | 9.89 | 1363186 |
| 1733528400 | 9.51 | -0.07 | -0.73 | 9.66 | 9.93 | 9.5 | 1237561 |
| 1733442000 | 9.58 | 0.09 | 0.95 | 9.58 | 9.6499 | 9.4 | 893969 |
| 1733355600 | 9.49 | -0.25 | -2.57 | 9.73 | 10 | 9.49 | 1123652 |
| 1733269200 | 9.74 | 0.11 | 1.14 | 9.51 | 9.74 | 9.355 | 2348513 |
| 1733182800 | 9.63 | 0.19 | 2.01 | 9.5399999 | 9.815 | 9.4 | 808159 |
| 1732917840 | 9.44 | -0.03 | -0.32 | 9.5399999 | 9.5399999 | 9.42 | 1029944 |
| 1732750800 | 9.47 | 0.08 | 0.85 | 9.45 | 9.59 | 9.405 | 529763 |
| 1732664400 | 9.39 | -0.31 | -3.20 | 9.58 | 9.625 | 9.36 | 791508 |
| 1732578000 | 9.7 | 0.34 | 3.63 | 9.55 | 9.76 | 9.48 | 1604657 |
| 1732318800 | 9.36 | -0.14 | -1.47 | 9.555 | 9.625 | 9.335 | 908995 |
| 1732232400 | 9.5 | 0.17 | 1.82 | 9.31 | 9.5296 | 9.2289999 | 716215 |
| 1732146000 | 9.33 | 0.01 | 0.11 | 9.4593 | 9.68 | 9.24 | 798082 |
| 1732059600 | 9.32 | -0.12 | -1.27 | 9.32 | 9.36 | 9.23 | 971904 |
| 1731973200 | 9.44 | 0.03 | 0.32 | 9.41 | 9.525 | 9.35 | 673703 |
| 1731714000 | 9.41 | -0.01 | -0.11 | 9.3699999 | 9.55 | 9.325 | 874992 |
| 1731627600 | 9.42 | -0.24 | -2.48 | 9.7899999 | 9.7899999 | 9.41 | 719174 |
| 1731541200 | 9.66 | -0.09 | -0.92 | 9.8001 | 9.835 | 9.57 | 942914 |
| 1731454800 | 9.75 | 0.36 | 3.83 | 9.34 | 9.795 | 9.294 | 1762928 |
| 1731368400 | 9.39 | -0.33 | -3.40 | 9.73 | 9.77 | 9.33 | 1160532 |
| 1731109200 | 9.72 | 0.01 | 0.10 | 9.6 | 9.775 | 9.33 | 1150393 |
| 1731022800 | 9.71 | 0.1 | 1.04 | 10.07 | 10.2 | 9.64 | 2268410 |
| 1730936400 | 9.61 | -0.44 | -4.38 | 10.125 | 10.125 | 9.61 | 1529145 |
| 1730850000 | 10.05 | 0.35 | 3.61 | 9.73 | 10.08 | 9.32 | 920381 |
| 1730763600 | 9.7 | -0.04 | -0.41 | 9.69 | 9.81 | 9.6 | 938799 |
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
