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 | -0.62 | -5.6880733945 | 10.9 | 10.915 | 9.86 | 4147226 | 10.33222432 | CS |
| 4 | -0.38 | -3.56472795497 | 10.66 | 11.26 | 9.86 | 5370940 | 10.64297899 | CS |
| 12 | 0.59 | 6.08875128999 | 9.69 | 11.6079 | 9.17 | 6897968 | 10.39948611 | CS |
| 26 | -5.63 | -35.38654934 | 15.91 | 15.95 | 8.785 | 7057716 | 11.0150087 | CS |
| 52 | -12.09 | -54.0455967814 | 22.37 | 23.76 | 8.785 | 5709130 | 13.88312732 | CS |
| 156 | -13.07 | -55.9743040685 | 23.35 | 30.7 | 8.785 | 3757004 | 19.52664074 | CS |
| 260 | -7.54 | -42.3120089787 | 17.82 | 30.7 | 8.785 | 3449505 | 20.32912226 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 10.28 | 0.13 | 1.28 | 10.28 | 10.42 | 10.19 | 2759122 |
| 1783636800 | 10.15 | 0.02 | 0.20 | 10.07 | 10.255 | 9.985 | 3414106 |
| 1783550400 | 10.13 | -0.38 | -3.62 | 10.3 | 10.34 | 9.86 | 5643615 |
| 1783464000 | 10.51 | -0.1 | -0.94 | 10.74 | 10.84 | 10.48 | 3285698 |
| 1783377600 | 10.61 | -0.24 | -2.21 | 10.9 | 10.915 | 10.305 | 4245484 |
| 1783032000 | 10.85 | 0.24 | 2.26 | 10.77 | 10.92 | 10.66 | 3936058 |
| 1782945600 | 10.61 | 0.04 | 0.38 | 10.69 | 10.8501 | 10.55 | 3466033 |
| 1782859200 | 10.57 | -0.08 | -0.75 | 10.63 | 10.73 | 10.48 | 3784053 |
| 1782772800 | 10.65 | -0.36 | -3.27 | 10.79 | 10.99 | 10.43 | 4029305 |
| 1782513600 | 11.01 | 0.1 | 0.92 | 10.81 | 11.05 | 10.76 | 5494327 |
| 1782427200 | 10.91 | 0.14 | 1.30 | 10.75 | 11.03 | 10.73 | 4584097 |
| 1782340800 | 10.77 | 0.54 | 5.28 | 10.35 | 10.78 | 10.35 | 6181428 |
| 1782254400 | 10.23 | 0.11 | 1.09 | 10.06 | 10.395 | 9.935 | 6615439 |
| 1782168000 | 10.12 | -0.59 | -5.51 | 10.54 | 10.63 | 10.075 | 5952558 |
| 1781822400 | 10.71 | 0.06 | 0.56 | 10.72 | 10.94 | 10.69 | 7008299 |
| 1781736000 | 10.65 | -0.42 | -3.79 | 11.15 | 11.26 | 10.62 | 9372266 |
| 1781649600 | 11.07 | 0.1 | 0.91 | 11.01 | 11.2 | 10.92 | 8249312 |
| 1781563200 | 10.97 | 0.27 | 2.52 | 10.8 | 11.1 | 10.75 | 6713811 |
| 1781304000 | 10.7 | 0.07 | 0.66 | 10.66 | 10.8076 | 10.41 | 4701032 |
| 1781217600 | 10.63 | 0.3 | 2.90 | 10.22 | 10.63 | 10.05 | 6574945 |
| 1781131200 | 10.33 | -0.46 | -4.26 | 10.68 | 10.765 | 10.265 | 5747533 |
| 1781044800 | 10.79 | 0.27 | 2.57 | 10.71 | 11.035 | 10.69 | 6339255 |
| 1780958400 | 10.52 | -0.02 | -0.19 | 10.42 | 10.53 | 10.15 | 10016462 |
| 1780699200 | 10.54 | -0.1 | -0.94 | 10.53 | 10.83 | 10.49 | 5612687 |
| 1780612800 | 10.64 | -0.17 | -1.57 | 11.09 | 11.18 | 10.58 | 6012497 |
| 1780526400 | 10.81 | 0.05 | 0.46 | 10.7 | 10.91 | 10.58 | 9006435 |
| 1780440000 | 10.76 | -0.45 | -4.01 | 11.18 | 11.217 | 10.72 | 10270543 |
| 1780353600 | 11.21 | -0.05 | -0.44 | 11.05 | 11.37 | 10.765 | 9295236 |
| 1780094400 | 11.26 | -0.26 | -2.26 | 11.24 | 11.6079 | 11.135 | 11536693 |
| 1780008000 | 11.52 | 0.7 | 6.47 | 10.7 | 11.53 | 10.52 | 8724124 |
| 1779921600 | 10.82 | 0.53 | 5.15 | 10.43 | 10.91 | 10.417 | 7019149 |
| 1779835200 | 10.29 | 0.12 | 1.18 | 10.16 | 10.435 | 10.07 | 7460537 |
| 1779489600 | 10.17 | 0.13 | 1.29 | 10.2 | 10.215 | 9.9949999 | 4216889 |
| 1779403200 | 10.04 | 0.2 | 2.03 | 9.72 | 10.08 | 9.5399999 | 4663543 |
| 1779316800 | 9.84 | 0.3 | 3.14 | 9.56 | 9.89 | 9.31 | 5644768 |
| 1779230400 | 9.5399999 | -0.1 | -1.04 | 9.68 | 9.75 | 9.3699999 | 4715666 |
| 1779144000 | 9.64 | 0 | 0.00 | 9.55 | 9.83 | 9.5399999 | 4748212 |
| 1778884800 | 9.64 | -0.57 | -5.58 | 10.19 | 10.21 | 9.565 | 7697783 |
| 1778798400 | 10.21 | 0.41 | 4.18 | 9.8699999 | 10.4 | 9.75 | 11029844 |
| 1778712000 | 9.8 | -0.32 | -3.16 | 10.08 | 10.17 | 9.78 | 8087970 |
| 1778625600 | 10.12 | -0.1 | -0.98 | 10.37 | 10.5941 | 10.07 | 10097348 |
| 1778539200 | 10.22 | -0.41 | -3.86 | 10.61 | 10.66 | 10.01 | 7442448 |
| 1778280000 | 10.63 | -0.4 | -3.63 | 11.01 | 11.1 | 10.59 | 6739968 |
| 1778193600 | 11.03 | -0.17 | -1.52 | 11.22 | 11.38 | 10.98 | 7158660 |
| 1778107200 | 11.2 | 0.47 | 4.38 | 10.86 | 11.38 | 10.8 | 16647040 |
| 1778020800 | 10.73 | 1.17 | 12.24 | 10.87 | 10.92 | 9.81 | 17283510 |
| 1777934400 | 9.56 | -0.14 | -1.44 | 9.65 | 9.84 | 9.56 | 8593384 |
| 1777675200 | 9.7 | 0.17 | 1.78 | 9.65 | 9.84 | 9.621 | 5958425 |
| 1777588800 | 9.53 | -0.07 | -0.73 | 9.66 | 9.66 | 9.345 | 7689870 |
| 1777502400 | 9.6 | -0.12 | -1.23 | 9.66 | 9.83 | 9.56 | 6121471 |
| 1777416000 | 9.72 | 0.12 | 1.25 | 9.73 | 9.77 | 9.515 | 4237200 |
| 1777329600 | 9.6 | 0.25 | 2.67 | 9.42 | 9.67 | 9.385 | 7611194 |
| 1777070400 | 9.35 | -0.08 | -0.85 | 9.39 | 9.47 | 9.28 | 3906239 |
| 1776984000 | 9.43 | 0.18 | 1.95 | 9.35 | 9.645 | 9.295 | 5816633 |
| 1776897600 | 9.25 | -0.49 | -5.03 | 9.7 | 9.82 | 9.17 | 8987276 |
| 1776811200 | 9.74 | -0.2 | -2.01 | 9.77 | 9.81 | 9.57 | 6628373 |
| 1776724800 | 9.94 | 0.1 | 1.02 | 9.76 | 10.005 | 9.65 | 5681419 |
| 1776465600 | 9.84 | 0.29 | 3.04 | 9.69 | 9.89 | 9.55 | 5485999 |
| 1776379200 | 9.55 | -0.13 | -1.34 | 9.68 | 9.8 | 9.52 | 4160218 |
| 1776292800 | 9.68 | -0.04 | -0.41 | 9.73 | 9.965 | 9.65 | 8150835 |
| 1776206400 | 9.72 | -0.08 | -0.82 | 9.81 | 9.95 | 9.5399999 | 4925266 |
| 1776120000 | 9.8 | 0.13 | 1.34 | 9.65 | 9.975 | 9.5701 | 9393493 |
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.
