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 | 0.07 | 0.627802690583 | 11.15 | 11.28 | 11.08 | 162221 | 11.16091552 | CS |
| 4 | 0.1855 | 1.6810911233 | 11.0345 | 11.28 | 10.85 | 175365 | 11.05534139 | CS |
| 12 | -0.18 | -1.57894736842 | 11.4 | 11.63 | 10.85 | 249957 | 11.1770232 | CS |
| 26 | -0.3033 | -2.6320585249 | 11.5233 | 12.0664 | 10.85 | 228554 | 11.40511822 | CS |
| 52 | -0.06 | -0.531914893617 | 11.28 | 12.0664 | 10.83 | 218588 | 11.32343546 | CS |
| 156 | -2.17 | -16.2061239731 | 13.39 | 13.61 | 9.32 | 213444 | 11.15596044 | CS |
| 260 | -2.73 | -19.5698924731 | 13.95 | 15.19 | 9.32 | 176349 | 11.89006481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 11.22 | 0.06 | 0.54 | 11.18 | 11.28 | 11.18 | 150555 |
| 1738626000 | 11.16 | -0.04 | -0.36 | 11.13 | 11.22 | 11.12 | 171358 |
| 1738366800 | 11.2 | 0.04 | 0.36 | 11.18 | 11.21 | 11.16061 | 171330 |
| 1738280400 | 11.16 | 0.08 | 0.72 | 11.13 | 11.18 | 11.125 | 128562 |
| 1738194000 | 11.08 | -0.04 | -0.36 | 11.15 | 11.15 | 11.08 | 189299 |
| 1738107600 | 11.12 | 0 | 0.00 | 11.12 | 11.14 | 11.084 | 192479 |
| 1738021200 | 11.12 | 0.08 | 0.72 | 11.08 | 11.122 | 11.055 | 180524 |
| 1737762000 | 11.04 | -0.05 | -0.45 | 11.04 | 11.06 | 10.97 | 132356 |
| 1737675600 | 11.09 | 0 | 0.00 | 11.09 | 11.09 | 11.09 | 0 |
| 1737589200 | 11.09 | -0.02 | -0.18 | 11.08 | 11.115 | 11.025 | 286339 |
| 1737502800 | 11.11 | 0.09 | 0.82 | 11.07 | 11.11 | 11.07 | 85420 |
| 1737157200 | 11.02 | 0 | 0.00 | 11.05 | 11.11 | 11 | 190446 |
| 1737070800 | 11.02 | 0 | 0.00 | 11.05 | 11.06 | 10.975 | 126633 |
| 1736984400 | 11.02 | 0.09 | 0.82 | 11.01 | 11.05 | 11 | 180761 |
| 1736898000 | 10.93 | 0.05 | 0.46 | 10.89 | 10.95 | 10.89 | 166180 |
| 1736811600 | 10.88 | -0.02 | -0.18 | 10.91 | 10.9291 | 10.85 | 210235 |
| 1736552400 | 10.9 | -0.12 | -1.09 | 10.9843 | 11 | 10.9 | 268557 |
| 1736379600 | 11.02 | 0 | 0.00 | 11.0345 | 11.1 | 11 | 150177 |
| 1736293200 | 11.02 | -0.09 | -0.81 | 11.11 | 11.18 | 11 | 138875 |
| 1736206800 | 11.11 | -0.06 | -0.54 | 11.205 | 11.205 | 11.04 | 187355 |
| 1735947600 | 11.17 | 0.05 | 0.45 | 11.14 | 11.22 | 11.125 | 126523 |
| 1735861200 | 11.12 | 0.08 | 0.72 | 11.09 | 11.14 | 11.04 | 105561 |
| 1735688400 | 11.04 | 0.09 | 0.82 | 10.95 | 11.07 | 10.905 | 623093 |
| 1735602000 | 10.95 | -0.17 | -1.53 | 11.07 | 11.1 | 10.95 | 451548 |
| 1735342800 | 11.12 | 0.17 | 1.55 | 10.89 | 11.135 | 10.87 | 744349 |
| 1735256400 | 10.95 | -0.03 | -0.27 | 10.94 | 10.98 | 10.85 | 682035 |
| 1735077840 | 10.98 | -0.02 | -0.18 | 11 | 11 | 10.92 | 256160 |
| 1734997200 | 11 | 0.04 | 0.36 | 10.93 | 11.03 | 10.89 | 610973 |
| 1734738000 | 10.96 | 0 | 0.00 | 10.9508 | 11.12 | 10.9 | 422288 |
| 1734651600 | 10.96 | -0.08 | -0.72 | 11.12 | 11.14 | 10.9 | 627763 |
| 1734565200 | 11.04 | -0.08 | -0.72 | 11.13 | 11.166 | 11.04 | 291761 |
| 1734478800 | 11.12 | -0.12 | -1.07 | 11.1786 | 11.22 | 11.12 | 445677 |
| 1734392400 | 11.24 | -0.08 | -0.71 | 11.3292 | 11.36 | 11.23 | 254772 |
| 1734133200 | 11.32 | -0.13 | -1.14 | 11.44 | 11.44 | 11.3001 | 240042 |
| 1734046800 | 11.45 | -0.1 | -0.87 | 11.5001 | 11.53 | 11.43 | 330688 |
| 1733960400 | 11.55 | 0.05 | 0.43 | 11.53 | 11.61 | 11.52 | 329661 |
| 1733874000 | 11.5 | 0.05 | 0.44 | 11.455 | 11.54 | 11.4501 | 235705 |
| 1733787600 | 11.45 | -0.1 | -0.87 | 11.54 | 11.54 | 11.445 | 209663 |
| 1733528400 | 11.55 | 0.04 | 0.35 | 11.503 | 11.57 | 11.48 | 255024 |
| 1733442000 | 11.51 | -0.06 | -0.52 | 11.6 | 11.6 | 11.475 | 253389 |
| 1733355600 | 11.57 | 0.01 | 0.09 | 11.565 | 11.58 | 11.52 | 248210 |
| 1733269200 | 11.56 | -0.02 | -0.17 | 11.57 | 11.61 | 11.535 | 256308 |
| 1733182800 | 11.58 | -0.05 | -0.43 | 11.59 | 11.6 | 11.48 | 237783 |
| 1732917840 | 11.63 | 0.11 | 0.95 | 11.45 | 11.63 | 11.45 | 63823 |
| 1732750800 | 11.52 | 0.15 | 1.32 | 11.35 | 11.53 | 11.32 | 198362 |
| 1732664400 | 11.37 | 0.03 | 0.26 | 11.36 | 11.37 | 11.295 | 88476 |
| 1732578000 | 11.34 | 0.08 | 0.71 | 11.3301 | 11.375 | 11.28 | 306161 |
| 1732318800 | 11.26 | -0.04 | -0.35 | 11.3201 | 11.3342 | 11.245 | 222265 |
| 1732232400 | 11.3 | -0.03 | -0.26 | 11.34 | 11.365 | 11.28 | 162274 |
| 1732146000 | 11.33 | -0.03 | -0.26 | 11.355 | 11.41 | 11.3 | 215921 |
| 1732059600 | 11.36 | 0.02 | 0.18 | 11.32 | 11.37 | 11.28 | 82660 |
| 1731973200 | 11.34 | 0.03 | 0.27 | 11.33 | 11.41 | 11.315 | 130155 |
| 1731714000 | 11.31 | -0.13 | -1.14 | 11.31 | 11.35 | 11.3 | 106366 |
| 1731627600 | 11.44 | 0.05 | 0.44 | 11.39 | 11.455 | 11.38 | 149980 |
| 1731541200 | 11.39 | 0.01 | 0.09 | 11.4 | 11.465 | 11.365 | 224794 |
| 1731454800 | 11.38 | -0.08 | -0.70 | 11.41 | 11.4364 | 11.29 | 239859 |
| 1731368400 | 11.46 | 0.03 | 0.26 | 11.49 | 11.49 | 11.4 | 232194 |
| 1731109200 | 11.43 | 0.13 | 1.15 | 11.35 | 11.45 | 11.345 | 238485 |
| 1731022800 | 11.3 | 0.17 | 1.53 | 11.23 | 11.3 | 11.2091 | 237793 |
| 1730936400 | 11.13 | -0.13 | -1.15 | 11.24 | 11.26 | 11.12 | 258978 |
| 1730850000 | 11.26 | 0.04 | 0.36 | 11.245 | 11.29 | 11.24 | 184086 |
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
