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 | -0.26 | -2.35507246377 | 11.04 | 12.195 | 10.68 | 487611 | 11.55406877 | CS |
| 4 | 0.85 | 8.55991943605 | 9.93 | 12.195 | 9.2763 | 346360 | 10.52825593 | CS |
| 12 | 0.05 | 0.465983224604 | 10.73 | 12.195 | 8.3047 | 287870 | 9.83429009 | CS |
| 26 | 1.03 | 10.5641025641 | 9.75 | 12.195 | 8.3047 | 289876 | 9.90579248 | CS |
| 52 | -2.69 | -19.9703043801 | 13.47 | 14.32 | 8.3047 | 280449 | 10.94443247 | CS |
| 156 | -6.47 | -37.5072463768 | 17.25 | 20.2 | 7.53 | 282945 | 13.08850771 | CS |
| 260 | -2.09 | -16.2393162393 | 12.87 | 28.325 | 7.24 | 313123 | 14.03826206 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 10.78 | -0.99 | -8.41 | 11.91 | 11.91 | 10.735 | 329914 |
| 1740094800 | 11.77 | -0.39 | -3.21 | 12.03 | 12.075 | 11.44 | 275800 |
| 1740008400 | 12.16 | 0.48 | 4.11 | 11.49 | 12.195 | 11.38 | 371885 |
| 1739922000 | 11.68 | 0.64 | 5.80 | 11.03 | 11.71 | 10.8 | 601276 |
| 1739576400 | 11.04 | 0.14 | 1.28 | 11.04 | 11.31 | 10.68 | 701482 |
| 1739490000 | 10.9 | 1.13 | 11.57 | 10.33 | 12.125 | 10.29 | 1144713 |
| 1739403600 | 9.77 | -0.2 | -2.01 | 9.8699999 | 9.9 | 9.63 | 388033 |
| 1739317200 | 9.97 | 0.06 | 0.61 | 9.74 | 10.21 | 9.74 | 324523 |
| 1739230800 | 9.91 | 0.17 | 1.75 | 9.89 | 9.9907 | 9.675 | 319400 |
| 1738971600 | 9.74 | -0.02 | -0.20 | 9.75 | 9.84 | 9.61 | 201567 |
| 1738885200 | 9.76 | 0.04 | 0.41 | 9.81 | 9.85 | 9.68 | 213879 |
| 1738798800 | 9.72 | -0.07 | -0.72 | 9.86 | 9.93 | 9.58 | 167699 |
| 1738712400 | 9.7899999 | 0.39 | 4.15 | 9.44 | 9.8 | 9.39 | 278589 |
| 1738626000 | 9.4 | -0.59 | -5.91 | 9.69 | 9.69 | 9.2763 | 284113 |
| 1738366800 | 9.99 | -0.07 | -0.70 | 9.96 | 10.1509 | 9.84 | 238536 |
| 1738280400 | 10.06 | 0.31 | 3.18 | 9.8699999 | 10.3199 | 9.85 | 201782 |
| 1738194000 | 9.75 | 0.04 | 0.41 | 9.75 | 9.94 | 9.64 | 170062 |
| 1738107600 | 9.71 | -0.28 | -2.80 | 9.96 | 9.96 | 9.66 | 165435 |
| 1738021200 | 9.99 | 0.02 | 0.20 | 9.95 | 10.15 | 9.93 | 290239 |
| 1737762000 | 9.97 | 0.55 | 5.84 | 9.93 | 10.19 | 9.92 | 263066 |
| 1737675600 | 9.42 | 0 | 0.00 | 9.42 | 9.42 | 9.42 | 0 |
| 1737589200 | 9.42 | -0.13 | -1.36 | 9.52 | 9.57 | 9.3699999 | 345776 |
| 1737502800 | 9.55 | 0.27 | 2.91 | 9.45 | 9.575 | 9.34 | 271649 |
| 1737157200 | 9.28 | 0.14 | 1.53 | 9.25 | 9.39 | 9.19 | 174149 |
| 1737070800 | 9.14 | -0.04 | -0.44 | 9.15 | 9.2425 | 9.06 | 153460 |
| 1736984400 | 9.18 | 0.23 | 2.57 | 9.1 | 9.2899999 | 9.0399999 | 195346 |
| 1736898000 | 8.95 | 0.11 | 1.24 | 8.94 | 9.059 | 8.705 | 177465 |
| 1736811600 | 8.84 | 0.44 | 5.24 | 8.33 | 8.8699999 | 8.33 | 217357 |
| 1736552400 | 8.4 | -0.23 | -2.67 | 8.45 | 8.59 | 8.3047 | 231947 |
| 1736379600 | 8.63 | -0.08 | -0.92 | 8.67 | 8.75 | 8.47 | 255668 |
| 1736293200 | 8.71 | -0.09 | -1.02 | 8.82 | 8.93 | 8.6649999 | 322095 |
| 1736206800 | 8.8 | -0.2 | -2.22 | 9.06 | 9.27 | 8.8 | 198201 |
| 1735947600 | 9 | 0.1 | 1.12 | 8.96 | 9.0399999 | 8.83 | 145872 |
| 1735861200 | 8.9 | -0.23 | -2.52 | 9.2 | 9.32 | 8.8 | 256255 |
| 1735688400 | 9.13 | 0.36 | 4.10 | 8.85 | 9.19 | 8.84 | 238430 |
| 1735602000 | 8.77 | 0 | 0.00 | 8.66 | 8.835 | 8.5399999 | 195602 |
| 1735342800 | 8.77 | -0.18 | -2.01 | 8.9 | 9.07 | 8.72 | 240940 |
| 1735256400 | 8.95 | 0.15 | 1.70 | 8.66 | 9.005 | 8.65 | 189735 |
| 1735077840 | 8.8 | 0.16 | 1.85 | 8.66 | 8.82 | 8.5782 | 163768 |
| 1734997200 | 8.64 | 0.01 | 0.12 | 8.63 | 8.805 | 8.53 | 347758 |
| 1734738000 | 8.63 | -0.14 | -1.60 | 8.8 | 9.075 | 8.581 | 849820 |
| 1734651600 | 8.77 | -0.23 | -2.56 | 9.09 | 9.21 | 8.69 | 369785 |
| 1734565200 | 9 | -0.35 | -3.74 | 9.55 | 9.76 | 8.9 | 290788 |
| 1734478800 | 9.35 | -0.06 | -0.64 | 9.24 | 9.58 | 9.17 | 273256 |
| 1734392400 | 9.41 | -0.5 | -5.05 | 9.93 | 9.955 | 9.41 | 254266 |
| 1734133200 | 9.91 | 0.04 | 0.41 | 9.85 | 9.92 | 9.74 | 301074 |
| 1734046800 | 9.8699999 | -0.13 | -1.30 | 9.98 | 9.99 | 9.82 | 226408 |
| 1733960400 | 10 | -0.1 | -0.99 | 10.24 | 10.245 | 10 | 230060 |
| 1733874000 | 10.1 | -0.09 | -0.88 | 10.21 | 10.3 | 9.89 | 314617 |
| 1733787600 | 10.19 | -0.02 | -0.20 | 10.36 | 10.625 | 10.125 | 249319 |
| 1733528400 | 10.21 | -0.04 | -0.39 | 10.37 | 10.41 | 10.06 | 140085 |
| 1733442000 | 10.25 | -0.25 | -2.38 | 10.49 | 10.59 | 10.22 | 192477 |
| 1733355600 | 10.5 | 0.03 | 0.29 | 10.43 | 10.555 | 10.34 | 362149 |
| 1733269200 | 10.47 | -0.11 | -1.04 | 10.63 | 10.7 | 10.31 | 223218 |
| 1733182800 | 10.58 | -0.05 | -0.47 | 10.58 | 10.73 | 10.45 | 329849 |
| 1732917840 | 10.63 | 0 | 0.00 | 10.75 | 10.8 | 10.6 | 157338 |
| 1732750800 | 10.63 | 0.07 | 0.66 | 10.6 | 10.93 | 10.6 | 198949 |
| 1732664400 | 10.56 | -0.39 | -3.56 | 10.84 | 10.88 | 10.5 | 318444 |
| 1732578000 | 10.95 | 0.14 | 1.30 | 10.91 | 11.32 | 10.91 | 1357003 |
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
