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 | 0.08 | 0.601956358164 | 13.29 | 14.3882 | 13.1 | 927662 | 13.68181858 | CS |
| 4 | 4.02 | 42.9946524064 | 9.35 | 14.3882 | 9.25 | 854239 | 11.90307101 | CS |
| 12 | 3.36 | 33.5664335664 | 10.01 | 14.3882 | 7.91 | 689285 | 10.1422976 | CS |
| 26 | 1.85 | 16.0590277778 | 11.52 | 14.3882 | 7.09 | 755039 | 9.68296628 | CS |
| 52 | 2.72 | 25.5399061033 | 10.65 | 14.3882 | 7.09 | 640558 | 10.59297757 | CS |
| 156 | 3.64 | 37.4100719424 | 9.73 | 25.78 | 7.09 | 517511 | 12.47976677 | CS |
| 260 | -21.63 | -61.8 | 35 | 35.95 | 5.08 | 408709 | 12.66204263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 13.37 | -0.09 | -0.67 | 13.56 | 13.92 | 13.3 | 489925 |
| 1783636800 | 13.46 | -0.09 | -0.66 | 13.56 | 13.56 | 13.1 | 767824 |
| 1783550400 | 13.55 | -0.12 | -0.88 | 13.81 | 13.84 | 13.1629 | 974460 |
| 1783464000 | 13.67 | -0.33 | -2.36 | 13.96 | 14.3882 | 13.59 | 992506 |
| 1783377600 | 14 | 0.57 | 4.24 | 13.29 | 14.06 | 13.12 | 975857 |
| 1783032000 | 13.43 | 0.63 | 4.92 | 12.81 | 13.595 | 12.55 | 846832 |
| 1782945600 | 12.8 | 0.23 | 1.83 | 12.7 | 13.1 | 12.41 | 1320800 |
| 1782859200 | 12.57 | 0.18 | 1.45 | 12.37 | 12.65 | 12.28 | 675863 |
| 1782772800 | 12.39 | 0.51 | 4.29 | 11.97 | 12.48 | 11.65 | 1262845 |
| 1782513600 | 11.88 | 0.88 | 8.00 | 11.16 | 11.995 | 11.12 | 1396941 |
| 1782427200 | 11 | 0.24 | 2.23 | 10.33 | 11.09 | 10.33 | 1038252 |
| 1782340800 | 10.76 | 0.41 | 3.96 | 10.41 | 10.8 | 10.35 | 605951 |
| 1782254400 | 10.35 | 0.17 | 1.67 | 9.9 | 10.66 | 9.76 | 710987 |
| 1782168000 | 10.18 | 0.05 | 0.49 | 10 | 10.41 | 9.84 | 875190 |
| 1781822400 | 10.13 | 0.11 | 1.10 | 10.01 | 10.18 | 9.855 | 575261 |
| 1781736000 | 10.02 | 0.03 | 0.30 | 9.8699999 | 10.26 | 9.85 | 601087 |
| 1781649600 | 9.99 | 0.15 | 1.52 | 9.94 | 10.23 | 9.661 | 516155 |
| 1781563200 | 9.84 | 0.39 | 4.13 | 9.47 | 9.92 | 9.3501 | 797215 |
| 1781304000 | 9.45 | 0.1 | 1.07 | 9.35 | 9.61 | 9.25 | 442283 |
| 1781217600 | 9.35 | -0.24 | -2.50 | 9.6 | 9.6 | 9.09 | 450022 |
| 1781131200 | 9.59 | 0.28 | 3.01 | 9.51 | 10.085 | 9.345 | 1008422 |
| 1781044800 | 9.31 | 0.14 | 1.53 | 8.96 | 9.47 | 8.96 | 716619 |
| 1780958400 | 9.17 | 0.1 | 1.10 | 8.8699999 | 9.41 | 8.71 | 688011 |
| 1780699200 | 9.07 | 0.42 | 4.86 | 8.72 | 9.25 | 8.675 | 703098 |
| 1780612800 | 8.65 | 0.36 | 4.34 | 8.75 | 8.865 | 8.4149999 | 323387 |
| 1780526400 | 8.2899999 | -0.59 | -6.64 | 8.71 | 8.735 | 8.15 | 451067 |
| 1780440000 | 8.88 | -0.47 | -5.03 | 9.22 | 9.24 | 8.86 | 416888 |
| 1780353600 | 9.35 | 0.45 | 5.06 | 9.03 | 9.36 | 8.82 | 602620 |
| 1780094400 | 8.9 | 0.01 | 0.11 | 8.9 | 9.16 | 8.74 | 580400 |
| 1780008000 | 8.89 | 0.25 | 2.89 | 8.67 | 8.975 | 8.61 | 483360 |
| 1779921600 | 8.64 | 0.03 | 0.35 | 8.58 | 8.89 | 8.55 | 309946 |
| 1779835200 | 8.61 | 0.12 | 1.41 | 8.41 | 8.615 | 8.2899999 | 437283 |
| 1779489600 | 8.49 | 0.22 | 2.66 | 8.3 | 8.52 | 8.3 | 410583 |
| 1779403200 | 8.27 | -0.09 | -1.08 | 8.19 | 8.36 | 8.06 | 487172 |
| 1779316800 | 8.36 | 0.12 | 1.46 | 8.13 | 8.48 | 8.06 | 557737 |
| 1779230400 | 8.24 | -0.05 | -0.60 | 8.44 | 8.6 | 8.24 | 660296 |
| 1779144000 | 8.2899999 | 0.23 | 2.85 | 7.91 | 8.435 | 7.91 | 669234 |
| 1778884800 | 8.06 | 0.01 | 0.12 | 8.09 | 8.22 | 7.95 | 497063 |
| 1778798400 | 8.05 | -0.42 | -4.96 | 8.5399999 | 8.5399999 | 8.0399999 | 517437 |
| 1778712000 | 8.47 | -0.29 | -3.31 | 8.65 | 8.72 | 8.36 | 477450 |
| 1778625600 | 8.76 | -0.15 | -1.68 | 8.89 | 8.9807 | 8.66 | 536775 |
| 1778539200 | 8.91 | -0.2 | -2.20 | 8.99 | 9.26 | 8.85 | 555617 |
| 1778280000 | 9.11 | -0.17 | -1.83 | 9.14 | 9.2998999 | 8.77 | 428111 |
| 1778193600 | 9.28 | 0.31 | 3.46 | 8.98 | 9.2899999 | 8.95 | 513429 |
| 1778107200 | 8.97 | -0.48 | -5.08 | 9.31 | 9.34 | 8.905 | 622704 |
| 1778020800 | 9.45 | 0.56 | 6.30 | 9.055 | 9.49 | 8.93 | 552356 |
| 1777934400 | 8.89 | -0.21 | -2.31 | 9.05 | 9.34 | 8.74 | 838797 |
| 1777675200 | 9.1 | 0.59 | 6.93 | 8.55 | 9.1 | 8.55 | 1132028 |
| 1777588800 | 8.51 | -1.49 | -14.90 | 9.67 | 9.67 | 8.23 | 2771041 |
| 1777502400 | 10 | -0.01 | -0.10 | 9.93 | 10.09 | 9.73 | 669057 |
| 1777416000 | 10.01 | 0.14 | 1.42 | 10 | 10.0599 | 9.85 | 409820 |
| 1777329600 | 9.8699999 | 0.27 | 2.81 | 9.6 | 10.15 | 9.57 | 640842 |
| 1777070400 | 9.6 | 0.11 | 1.16 | 9.36 | 9.615 | 9.24 | 449383 |
| 1776984000 | 9.49 | -0.36 | -3.65 | 9.535 | 9.6 | 9.21 | 489033 |
| 1776897600 | 9.85 | -0.04 | -0.40 | 9.76 | 10 | 9.7424 | 378584 |
| 1776811200 | 9.89 | -0.2 | -1.98 | 10.1 | 10.21 | 9.89 | 480098 |
| 1776724800 | 10.09 | 0.03 | 0.30 | 10.05 | 10.23 | 9.975 | 550623 |
| 1776465600 | 10.06 | 0.03 | 0.30 | 10.01 | 10.305 | 10.01 | 446533 |
| 1776379200 | 10.03 | 0.33 | 3.40 | 9.7899999 | 10.11 | 9.69 | 372772 |
| 1776292800 | 9.7 | 0.28 | 2.97 | 9.5 | 9.77 | 9.44 | 417711 |
| 1776206400 | 9.42 | 0.14 | 1.51 | 9.3 | 9.64 | 9.3 | 380128 |
| 1776120000 | 9.28 | 0.23 | 2.54 | 9.2899999 | 9.34 | 8.99 | 300425 |
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.
