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 | 0.19 | 1.70556552962 | 11.14 | 11.45 | 11.14 | 88094 | 11.31814822 | CS |
| 4 | 0.24 | 2.16411181244 | 11.09 | 11.45 | 10.97 | 173417 | 11.10858281 | CS |
| 12 | -0.33 | -2.83018867925 | 11.66 | 11.99 | 10.97 | 168702 | 11.40228483 | CS |
| 26 | -0.14 | -1.22057541412 | 11.47 | 12.24 | 10.97 | 126683 | 11.61419814 | CS |
| 52 | -0.02 | -0.176211453744 | 11.35 | 12.24 | 10.97 | 110837 | 11.51558981 | CS |
| 156 | -2.87 | -20.2112676056 | 14.2 | 14.615 | 9.735 | 116845 | 11.58620467 | CS |
| 260 | -3.37 | -22.925170068 | 14.7 | 16.28 | 9.735 | 91736 | 12.20943455 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 11.33 | -0.03 | -0.26 | 11.34 | 11.45 | 11.33 | 52925 |
| 1737502800 | 11.36 | 0.03 | 0.26 | 11.395 | 11.41 | 11.34 | 58742 |
| 1737157200 | 11.33 | 0.04 | 0.35 | 11.34 | 11.41 | 11.31 | 88926 |
| 1737070800 | 11.29 | 0.1 | 0.89 | 11.14 | 11.37 | 11.14 | 149885 |
| 1736984400 | 11.19 | 0.18 | 1.63 | 11.14 | 11.19 | 11.09 | 145524 |
| 1736898000 | 11.01 | -0.01 | -0.09 | 11.05 | 11.0501 | 11 | 173880 |
| 1736811600 | 11.02 | -0.06 | -0.54 | 11.05 | 11.085 | 11 | 141606 |
| 1736552400 | 11.08 | -0.13 | -1.16 | 11.151 | 11.151 | 11.06 | 181909 |
| 1736379600 | 11.21 | -0.03 | -0.22 | 11.22 | 11.2608 | 11.2 | 46239 |
| 1736293200 | 11.235 | -0.02 | -0.13 | 11.29 | 11.29 | 11.215 | 110936 |
| 1736206800 | 11.25 | -0.04 | -0.35 | 11.3 | 11.3399 | 11.21 | 143437 |
| 1735947600 | 11.29 | 0.07 | 0.62 | 11.23 | 11.31 | 11.23 | 105688 |
| 1735861200 | 11.22 | 0.15 | 1.36 | 11.135 | 11.225 | 11.12 | 134506 |
| 1735688400 | 11.07 | 0.1 | 0.91 | 10.99 | 11.12 | 10.99 | 345529 |
| 1735602000 | 10.97 | -0.04 | -0.36 | 10.995 | 11.04 | 10.97 | 488856 |
| 1735342800 | 11.01 | -0.05 | -0.45 | 11.05 | 11.07 | 10.99 | 318491 |
| 1735256400 | 11.06 | -0.04 | -0.36 | 11.09 | 11.1 | 11.02 | 225639 |
| 1735077840 | 11.1 | 0.07 | 0.63 | 11.03 | 11.1 | 10.98 | 162094 |
| 1734997200 | 11.03 | -0.05 | -0.45 | 11.1 | 11.1199 | 10.98 | 352477 |
| 1734738000 | 11.08 | -0.06 | -0.54 | 11.1101 | 11.17 | 11 | 447326 |
| 1734651600 | 11.14 | -0.08 | -0.71 | 11.2609 | 11.2609 | 11.08 | 318805 |
| 1734565200 | 11.22 | -0.15 | -1.32 | 11.303 | 11.36 | 11.22 | 288576 |
| 1734478800 | 11.37 | -0.09 | -0.79 | 11.405 | 11.455 | 11.35 | 249746 |
| 1734392400 | 11.46 | -0.13 | -1.12 | 11.57 | 11.57 | 11.43 | 434438 |
| 1734133200 | 11.59 | -0.06 | -0.47 | 11.61 | 11.64 | 11.56 | 95027 |
| 1734046800 | 11.645 | -0.14 | -1.15 | 11.78 | 11.79 | 11.635 | 177984 |
| 1733960400 | 11.78 | 0.04 | 0.34 | 11.765 | 11.81 | 11.76 | 160307 |
| 1733874000 | 11.74 | -0.04 | -0.34 | 11.78 | 11.7801 | 11.71 | 109273 |
| 1733787600 | 11.78 | -0.03 | -0.25 | 11.81 | 11.83 | 11.62 | 160908 |
| 1733528400 | 11.81 | 0.03 | 0.25 | 11.71 | 11.82 | 11.71 | 124088 |
| 1733442000 | 11.78 | -0.07 | -0.59 | 11.83 | 11.8618 | 11.74 | 118332 |
| 1733355600 | 11.85 | -0 | -0.02 | 11.87 | 11.91 | 11.83 | 65814 |
| 1733269200 | 11.852 | -0.07 | -0.57 | 11.94 | 11.94 | 11.84 | 196188 |
| 1733182800 | 11.92 | -0.05 | -0.42 | 11.9765 | 11.98 | 11.9 | 151790 |
| 1732917840 | 11.97 | 0.1 | 0.84 | 11.925 | 11.99 | 11.9 | 43440 |
| 1732750800 | 11.87 | 0.04 | 0.34 | 11.9 | 11.92 | 11.77 | 90736 |
| 1732664400 | 11.83 | 0.04 | 0.34 | 11.755 | 11.87 | 11.755 | 145125 |
| 1732578000 | 11.79 | 0.07 | 0.60 | 11.772 | 11.85 | 11.772 | 129325 |
| 1732318800 | 11.72 | 0.09 | 0.77 | 11.65 | 11.7388 | 11.626 | 113921 |
| 1732232400 | 11.63 | 0.01 | 0.09 | 11.67 | 11.71 | 11.56 | 192707 |
| 1732146000 | 11.62 | 0 | 0.04 | 11.59 | 11.64 | 11.58 | 156564 |
| 1732059600 | 11.615 | 0.02 | 0.13 | 11.6318 | 11.64 | 11.6 | 84073 |
| 1731973200 | 11.6 | -0.02 | -0.17 | 11.655 | 11.655 | 11.58 | 161743 |
| 1731714000 | 11.62 | -0.11 | -0.94 | 11.65 | 11.68 | 11.61 | 109086 |
| 1731627600 | 11.73 | 0.03 | 0.26 | 11.7062 | 11.7311 | 11.68 | 104908 |
| 1731541200 | 11.7 | 0.03 | 0.26 | 11.74 | 11.765 | 11.69 | 100298 |
| 1731454800 | 11.67 | -0.13 | -1.10 | 11.78 | 11.78 | 11.65 | 122395 |
| 1731368400 | 11.8 | 0.04 | 0.34 | 11.8 | 11.825 | 11.7501 | 106238 |
| 1731109200 | 11.76 | 0.07 | 0.60 | 11.7292 | 11.7878 | 11.7292 | 135576 |
| 1731022800 | 11.69 | 0.1 | 0.86 | 11.621 | 11.7 | 11.621 | 101842 |
| 1730936400 | 11.59 | -0.13 | -1.11 | 11.65 | 11.6847 | 11.5603 | 151860 |
| 1730850000 | 11.72 | -0.02 | -0.17 | 11.725 | 11.76 | 11.69 | 113419 |
| 1730763600 | 11.74 | 0.07 | 0.60 | 11.75 | 11.8 | 11.71 | 134671 |
| 1730500800 | 11.67 | 0 | 0.00 | 11.7 | 11.75 | 11.65 | 148122 |
| 1730414400 | 11.67 | 0.02 | 0.17 | 11.61 | 11.69 | 11.61 | 103102 |
| 1730328000 | 11.65 | 0.05 | 0.43 | 11.64 | 11.71 | 11.61 | 220616 |
| 1730241600 | 11.6 | -0.09 | -0.77 | 11.63 | 11.646 | 11.58 | 138800 |
| 1730155200 | 11.69 | -0.07 | -0.60 | 11.74 | 11.76 | 11.69 | 80030 |
| 1729896000 | 11.76 | 0.08 | 0.68 | 11.74 | 11.785 | 11.74 | 72007 |
| 1729809600 | 11.68 | -0.13 | -1.10 | 11.79 | 11.84 | 11.65 | 116097 |
| 1729723200 | 11.81 | -0.14 | -1.17 | 11.9 | 11.91 | 11.78 | 148443 |
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
