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 | -0.23 | -1.87144019528 | 12.29 | 12.35 | 11.88 | 50962 | 12.05841847 | CS |
| 4 | 0.25 | 2.11685012701 | 11.81 | 12.65 | 11.37 | 92613 | 11.92603196 | CS |
| 12 | 0.09 | 0.751879699248 | 11.97 | 12.69 | 11.37 | 94627 | 12.1717875 | CS |
| 26 | 0.89 | 7.96777081468 | 11.17 | 12.69 | 10.84 | 81315 | 11.86317834 | CS |
| 52 | 1.91 | 18.8177339901 | 10.15 | 12.69 | 9.7608 | 91186 | 11.29815223 | CS |
| 156 | -4.02 | -25 | 16.08 | 16.495 | 8.61 | 100019 | 11.05001932 | CS |
| 260 | -3.44 | -22.1935483871 | 15.5 | 17.72 | 8.61 | 81725 | 11.94968014 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 12.06 | 0.06 | 0.50 | 12.13 | 12.2 | 11.94 | 66050 |
| 1732232400 | 12 | 0.02 | 0.17 | 11.9909 | 12 | 11.9 | 32503 |
| 1732146000 | 11.98 | 0 | 0.00 | 12 | 12.05 | 11.88 | 35673 |
| 1732059600 | 11.98 | -0.15 | -1.24 | 12.035 | 12.035 | 11.915 | 46235 |
| 1731973200 | 12.13 | -0.01 | -0.08 | 12.21 | 12.35 | 12.05 | 73902 |
| 1731714000 | 12.14 | -0.26 | -2.10 | 12.2468 | 12.335 | 12.06 | 38623 |
| 1731627600 | 12.4 | -0.01 | -0.08 | 12.495 | 12.495 | 12.23 | 102846 |
| 1731541200 | 12.41 | 0.07 | 0.57 | 12.4007 | 12.52 | 12.26 | 51155 |
| 1731454800 | 12.34 | -0.09 | -0.72 | 12.43 | 12.43 | 12.24 | 69413 |
| 1731368400 | 12.43 | -0.04 | -0.32 | 12.4356 | 12.55 | 12.33 | 99010 |
| 1731109200 | 12.47 | 0.15 | 1.22 | 12.2317 | 12.65 | 12.23 | 89565 |
| 1731022800 | 12.32 | 0.49 | 4.14 | 11.945 | 12.32 | 11.931819 | 98722 |
| 1730936400 | 11.83 | 0.06 | 0.51 | 11.7431 | 11.88 | 11.7 | 136076 |
| 1730850000 | 11.77 | 0.13 | 1.12 | 11.69 | 11.78 | 11.6601 | 80499 |
| 1730763600 | 11.64 | 0.03 | 0.26 | 11.61 | 11.69 | 11.55 | 96369 |
| 1730500800 | 11.61 | -0.06 | -0.51 | 11.67 | 11.75 | 11.5493 | 112453 |
| 1730414400 | 11.67 | 0.18 | 1.57 | 11.49 | 11.68 | 11.425 | 101240 |
| 1730328000 | 11.49 | 0.07 | 0.61 | 11.45 | 11.53 | 11.4138 | 57015 |
| 1730241600 | 11.42 | -0.2 | -1.72 | 11.575 | 11.575 | 11.37 | 120147 |
| 1730155200 | 11.62 | -0.06 | -0.51 | 11.65 | 11.68 | 11.5566 | 49115 |
| 1729896000 | 11.68 | -0.13 | -1.10 | 11.81 | 11.872492 | 11.58 | 185398 |
| 1729809600 | 11.81 | -0.18 | -1.50 | 12.01 | 12.04 | 11.79 | 79377 |
| 1729723200 | 11.99 | -0.59 | -4.69 | 12.55 | 12.55 | 11.8501 | 203096 |
| 1729636800 | 12.58 | -0.05 | -0.40 | 12.6192 | 12.62 | 12.48 | 73422 |
| 1729550400 | 12.63 | -0.03 | -0.24 | 12.64 | 12.65 | 12.55 | 35963 |
| 1729291200 | 12.66 | 0.16 | 1.28 | 12.53 | 12.69 | 12.5044 | 59214 |
| 1729204800 | 12.5 | 0.07 | 0.56 | 12.42 | 12.5 | 12.31 | 135077 |
| 1729118400 | 12.43 | 0.13 | 1.06 | 12.36 | 12.43 | 12.3 | 71014 |
| 1729032000 | 12.3 | -0.1 | -0.81 | 12.37 | 12.3763 | 12.25 | 76747 |
| 1728945600 | 12.4 | 0 | 0.00 | 12.39 | 12.4 | 12.35 | 32519 |
| 1728686400 | 12.4 | 0.13 | 1.06 | 12.29 | 12.4 | 12.237768 | 69180 |
| 1728600000 | 12.27 | -0.13 | -1.05 | 12.4 | 12.4 | 12.15 | 140416 |
| 1728513600 | 12.4 | -0.1 | -0.80 | 12.48 | 12.48 | 12.36 | 79859 |
| 1728427200 | 12.5 | 0.12 | 0.97 | 12.4102 | 12.5 | 12.31 | 45894 |
| 1728340800 | 12.38 | -0.03 | -0.24 | 12.38 | 12.4 | 12.25 | 37725 |
| 1728081600 | 12.41 | -0.09 | -0.72 | 12.44 | 12.44 | 12.32 | 33270 |
| 1727995200 | 12.5 | 0.04 | 0.32 | 12.39 | 12.5 | 12.38 | 77618 |
| 1727908800 | 12.46 | -0.03 | -0.24 | 12.49 | 12.49 | 12.37 | 85472 |
| 1727822400 | 12.49 | 0.09 | 0.73 | 12.5 | 12.5 | 12.4182 | 149894 |
| 1727735520 | 12.4 | 0.12 | 0.98 | 12.2703 | 12.46 | 12.2703 | 79508 |
| 1727476800 | 12.28 | -0.08 | -0.65 | 12.41 | 12.42 | 12.26 | 55189 |
| 1727390400 | 12.36 | 0 | 0.00 | 12.5 | 12.5 | 12.26 | 95675 |
| 1727304000 | 12.36 | 0.1 | 0.82 | 12.3 | 12.41 | 12.3 | 146905 |
| 1727217600 | 12.26 | 0.05 | 0.41 | 12.25 | 12.26 | 12.2 | 91848 |
| 1727131200 | 12.21 | -0.08 | -0.65 | 12.3 | 12.3 | 12.17 | 51890 |
| 1726872000 | 12.29 | -0.07 | -0.57 | 12.28 | 12.37 | 12.25 | 41254 |
| 1726785600 | 12.36 | 0.03 | 0.24 | 12.305 | 12.4 | 12.26 | 81339 |
| 1726699200 | 12.33 | 0.17 | 1.40 | 12.1378 | 12.35 | 12.1378 | 128798 |
| 1726612800 | 12.16 | -0.16 | -1.30 | 12.37 | 12.42 | 12.0699 | 152196 |
| 1726526400 | 12.32 | -0.21 | -1.68 | 12.54 | 12.5503 | 12.26 | 118839 |
| 1726267200 | 12.53 | 0.08 | 0.64 | 12.5 | 12.61 | 12.5 | 60797 |
| 1726180800 | 12.45 | 0.11 | 0.93 | 12.39 | 12.45 | 12.38 | 134980 |
| 1726094400 | 12.335 | 0.09 | 0.69 | 12.3 | 12.37 | 12.235 | 127272 |
| 1726008000 | 12.25 | 0.08 | 0.66 | 12.17 | 12.25 | 12.02 | 65606 |
| 1725921600 | 12.17 | -0.05 | -0.41 | 12.22 | 12.22 | 12.02 | 113115 |
| 1725662400 | 12.22 | 0.13 | 1.08 | 12.14 | 12.23 | 12.14 | 51957 |
| 1725576000 | 12.09 | 0.09 | 0.75 | 11.9501 | 12.14 | 11.9501 | 73626 |
| 1725489600 | 12 | -0.08 | -0.66 | 12.15 | 12.24 | 11.9 | 204264 |
| 1725403200 | 12.08 | 0 | 0.00 | 12.0399 | 12.14 | 12.02 | 90529 |
| 1725057600 | 12.08 | 0.15 | 1.26 | 11.97 | 12.215 | 11.95 | 122658 |
| 1724971200 | 11.93 | 0.21 | 1.79 | 11.75 | 11.95 | 11.75 | 107646 |
| 1724884800 | 11.72 | 0.04 | 0.34 | 11.71 | 11.725 | 11.69 | 64485 |
| 1724798400 | 11.68 | 0 | 0.00 | 11.7 | 11.71 | 11.61 | 97835 |
| 1724712000 | 11.68 | -0.01 | -0.09 | 11.72 | 11.74 | 11.68 | 114128 |
| 1724452800 | 11.69 | 0.02 | 0.17 | 11.72 | 11.73 | 11.675 | 66106 |
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
Premium
