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 | -0.28 | -2.46478873239 | 11.36 | 11.74 | 10.48 | 23593429 | 11.09199653 | CS |
| 4 | -0.34 | -2.97723292469 | 11.42 | 12.285 | 10.48 | 24020815 | 11.48605825 | CS |
| 12 | 1.16 | 11.6935483871 | 9.92 | 12.285 | 8.995 | 20288807 | 10.64269281 | CS |
| 26 | 2.15 | 24.0761478163 | 8.93 | 12.285 | 8.31 | 17862601 | 10.18112533 | CS |
| 52 | 6.14 | 124.291497976 | 4.94 | 12.285 | 4.75 | 17105394 | 8.84369959 | CS |
| 156 | 5.65 | 104.051565378 | 5.43 | 12.285 | 3 | 16008617 | 6.09483773 | CS |
| 260 | 5.23 | 89.4017094017 | 5.85 | 12.285 | 2.84 | 16167514 | 6.34949764 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 11.08 | 0.28 | 2.59 | 10.72 | 11.08 | 10.65 | 27464212 |
| 1740526800 | 10.8 | -0.25 | -2.26 | 10.905 | 10.97 | 10.48 | 18712723 |
| 1740440400 | 11.05 | 0.08 | 0.73 | 11.05 | 11.15 | 10.8 | 24559903 |
| 1740181200 | 10.97 | -0.57 | -4.94 | 11.45 | 11.45 | 10.95 | 25148043 |
| 1740094800 | 11.54 | 0.2 | 1.76 | 11.36 | 11.74 | 11.34 | 22082262 |
| 1740008400 | 11.34 | 0.05 | 0.44 | 11.28 | 11.4661 | 11.19 | 20813445 |
| 1739922000 | 11.29 | 0.02 | 0.18 | 11.54 | 11.54 | 11.14 | 35348981 |
| 1739576400 | 11.27 | -0.14 | -1.23 | 11.41 | 11.42 | 11.18 | 22320747 |
| 1739490000 | 11.41 | -0.74 | -6.09 | 11.91 | 11.92 | 11.31 | 36536663 |
| 1739403600 | 12.15 | 0.09 | 0.75 | 11.85 | 12.27 | 11.84 | 21829312 |
| 1739317200 | 12.06 | -0.06 | -0.50 | 11.96 | 12.24 | 11.835 | 22563435 |
| 1739230800 | 12.12 | 0.25 | 2.11 | 12.18 | 12.285 | 11.99 | 24915786 |
| 1738971600 | 11.87 | -0.04 | -0.34 | 12.01 | 12.05 | 11.8 | 17237706 |
| 1738885200 | 11.91 | 0.03 | 0.25 | 11.81 | 11.94 | 11.68 | 23156190 |
| 1738798800 | 11.88 | 0.41 | 3.57 | 11.56 | 12.02 | 11.56 | 24446921 |
| 1738712400 | 11.47 | 0.02 | 0.17 | 11.63 | 11.67 | 11.4 | 22671095 |
| 1738626000 | 11.45 | 0.17 | 1.51 | 11.34 | 11.68 | 11.27 | 21587315 |
| 1738366800 | 11.28 | -0.21 | -1.83 | 11.54 | 11.63 | 11.26 | 20386258 |
| 1738280400 | 11.49 | 0.37 | 3.33 | 11.42 | 11.67 | 11.34 | 24614487 |
| 1738194000 | 11.12 | 0.25 | 2.30 | 10.92 | 11.31 | 10.88 | 23631555 |
| 1738107600 | 10.87 | 0.25 | 2.35 | 10.64 | 10.95 | 10.53 | 23732379 |
| 1738021200 | 10.62 | -0.07 | -0.65 | 10.56 | 10.715 | 10.32 | 25728041 |
| 1737762000 | 10.69 | 0.05 | 0.47 | 10.7 | 10.8 | 10.57 | 18306121 |
| 1737675600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1737589200 | 10.64 | 0 | 0.00 | 10.74 | 10.79 | 10.49 | 15172967 |
| 1737502800 | 10.64 | 0.33 | 3.20 | 10.48 | 10.8 | 10.48 | 14942820 |
| 1737157200 | 10.31 | 0.08 | 0.78 | 10.16 | 10.41 | 10.06 | 21214217 |
| 1737070800 | 10.23 | -0.43 | -4.03 | 10.72 | 10.75 | 10.205 | 24869780 |
| 1736984400 | 10.66 | 0.06 | 0.57 | 10.78 | 10.81 | 10.4545 | 20192896 |
| 1736898000 | 10.6 | 0.54 | 5.37 | 10.12 | 10.6 | 10.095 | 19637245 |
| 1736811600 | 10.06 | -0.38 | -3.64 | 10.22 | 10.28 | 10.01 | 18295243 |
| 1736552400 | 10.44 | 0.06 | 0.58 | 10.64 | 10.765 | 10.32 | 28586035 |
| 1736379600 | 10.38 | 0.48 | 4.85 | 9.93 | 10.42 | 9.83 | 28753542 |
| 1736293200 | 9.9 | 0.21 | 2.17 | 9.9 | 10.15 | 9.81 | 19839674 |
| 1736206800 | 9.69 | -0.09 | -0.92 | 9.7899999 | 9.93 | 9.64 | 20251537 |
| 1735947600 | 9.78 | -0.1 | -1.01 | 9.85 | 9.9194 | 9.73 | 18003356 |
| 1735861200 | 9.88 | 0.61 | 6.58 | 9.38 | 9.91 | 9.36 | 20391281 |
| 1735688400 | 9.27 | 0.1 | 1.09 | 9.18 | 9.31 | 9.13 | 10978727 |
| 1735602000 | 9.17 | -0.14 | -1.50 | 9.2 | 9.24 | 9.0399999 | 12839792 |
| 1735342800 | 9.31 | -0.07 | -0.75 | 9.2 | 9.3699999 | 9.19 | 10647497 |
| 1735256400 | 9.38 | -0.05 | -0.53 | 9.45 | 9.46 | 9.3699999 | 6788737 |
| 1735077840 | 9.43 | 0.1 | 1.07 | 9.3699999 | 9.445 | 9.2535 | 10183391 |
| 1734997200 | 9.33 | 0.08 | 0.86 | 9.22 | 9.39 | 9.1199999 | 18925974 |
| 1734738000 | 9.25 | 0.18 | 1.98 | 9.17 | 9.34 | 9.08 | 25658174 |
| 1734651600 | 9.07 | 0.04 | 0.44 | 9.08 | 9.235 | 9.03 | 17242872 |
| 1734565200 | 9.03 | -0.54 | -5.64 | 9.57 | 9.58 | 8.9949999 | 19839986 |
| 1734478800 | 9.57 | -0.19 | -1.95 | 9.55 | 9.66 | 9.48 | 18125924 |
| 1734392400 | 9.76 | -0.01 | -0.10 | 9.8 | 9.82 | 9.6100999 | 20871465 |
| 1734133200 | 9.77 | -0.28 | -2.79 | 9.94 | 10.04 | 9.67 | 15684307 |
| 1734046800 | 10.05 | -0.51 | -4.83 | 10.4 | 10.41 | 10.04 | 17067639 |
| 1733960400 | 10.56 | 0.48 | 4.76 | 10.14 | 10.57 | 10.1 | 12506840 |
| 1733874000 | 10.08 | 0.16 | 1.61 | 10.04 | 10.2 | 10.01 | 16901698 |
| 1733787600 | 9.92 | 0.17 | 1.74 | 10.04 | 10.15 | 9.89 | 17581049 |
| 1733528400 | 9.75 | -0.15 | -1.52 | 9.84 | 9.88 | 9.69 | 13222938 |
| 1733442000 | 9.9 | -0.04 | -0.40 | 9.92 | 10.105 | 9.82 | 12584372 |
| 1733355600 | 9.94 | 0.02 | 0.20 | 9.8699999 | 10.12 | 9.84 | 15056857 |
| 1733269200 | 9.92 | 0.39 | 4.09 | 9.66 | 10.04 | 9.66 | 16328869 |
| 1733182800 | 9.53 | -0.18 | -1.85 | 9.69 | 9.72 | 9.49 | 13857680 |
| 1732917840 | 9.71 | -0.09 | -0.92 | 9.88 | 10.035 | 9.63 | 11778128 |
| 1732750800 | 9.8 | -0.18 | -1.80 | 10.02 | 10.12 | 9.76 | 13256698 |
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
