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 | -0.01 | -0.100502512563 | 9.95 | 9.99 | 9.8677 | 26006 | 9.94765975 | CS |
| 4 | 0.125 | 1.27356087621 | 9.815 | 9.99 | 9.6603 | 25497 | 9.88369676 | CS |
| 12 | 0.38 | 3.97489539749 | 9.56 | 9.99 | 9.294611 | 30094 | 9.63112616 | CS |
| 26 | -0.15 | -1.48662041625 | 10.09 | 10.29 | 9.294611 | 30257 | 9.73973351 | CS |
| 52 | 0.75 | 8.16104461371 | 9.19 | 10.2999 | 9.11 | 27502 | 9.63150965 | CS |
| 156 | -0.34 | -3.30739299611 | 10.28 | 10.63 | 8.3 | 24125 | 9.37826953 | CS |
| 260 | -1.72 | -14.7512864494 | 11.66 | 12.94 | 8.3 | 20625 | 9.94611113 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 9.94 | 0.03 | 0.25 | 9.91 | 9.96 | 9.895 | 24423 |
| 1740699600 | 9.9149999 | 0 | 0.05 | 9.92 | 9.9521 | 9.89 | 9038 |
| 1740613200 | 9.91 | -0.05 | -0.45 | 9.96 | 9.96 | 9.8901 | 10811 |
| 1740526800 | 9.955 | -0.01 | -0.05 | 9.99 | 9.99 | 9.88 | 12831 |
| 1740440400 | 9.96 | 0.01 | 0.10 | 9.97 | 9.97 | 9.89 | 38031 |
| 1740181200 | 9.95 | 0 | 0.00 | 9.95 | 9.97 | 9.8676999 | 59320 |
| 1740094800 | 9.95 | 0.05 | 0.51 | 9.96 | 9.96 | 9.906 | 51983 |
| 1740008400 | 9.9 | 0.1 | 1.02 | 9.84 | 9.925 | 9.7501 | 55748 |
| 1739922000 | 9.8 | -0.03 | -0.31 | 9.7899999 | 9.86 | 9.6603 | 39715 |
| 1739576400 | 9.83 | 0.03 | 0.31 | 9.86 | 9.86 | 9.76 | 7869 |
| 1739490000 | 9.8 | -0.01 | -0.10 | 9.8699999 | 9.9305 | 9.755 | 11399 |
| 1739403600 | 9.81 | -0.09 | -0.91 | 9.88 | 9.88 | 9.765 | 11775 |
| 1739317200 | 9.9 | 0 | 0.00 | 9.9 | 9.936 | 9.8797 | 8521 |
| 1739230800 | 9.9 | 0.11 | 1.12 | 9.85 | 9.9 | 9.7901 | 16868 |
| 1738971600 | 9.7901 | -0.06 | -0.61 | 9.83 | 9.94 | 9.7901 | 13978 |
| 1738885200 | 9.85 | -0.03 | -0.30 | 9.88 | 9.92 | 9.845 | 36316 |
| 1738798800 | 9.88 | 0.08 | 0.82 | 9.85 | 9.92 | 9.82 | 42576 |
| 1738712400 | 9.8 | 0.03 | 0.31 | 9.7899999 | 9.8 | 9.74 | 23947 |
| 1738626000 | 9.77 | -0.06 | -0.61 | 9.88 | 9.88 | 9.7448 | 14777 |
| 1738366800 | 9.83 | 0.06 | 0.61 | 9.81 | 9.86 | 9.73 | 17501 |
| 1738280400 | 9.77 | 0.1 | 1.03 | 9.72 | 9.77 | 9.6824 | 14097 |
| 1738194000 | 9.67 | 0.01 | 0.10 | 9.69 | 9.69 | 9.5399999 | 17080 |
| 1738107600 | 9.66 | -0.02 | -0.21 | 9.68 | 9.6835 | 9.63 | 12413 |
| 1738021200 | 9.68 | 0.04 | 0.41 | 9.65 | 9.68 | 9.5425 | 11922 |
| 1737762000 | 9.64 | 0.05 | 0.52 | 9.58 | 9.73 | 9.5399999 | 29129 |
| 1737675600 | 9.59 | 0 | 0.00 | 9.59 | 9.59 | 9.59 | 0 |
| 1737589200 | 9.59 | -0.02 | -0.21 | 9.63 | 9.63 | 9.56 | 16225 |
| 1737502800 | 9.61 | -0.08 | -0.83 | 9.65 | 9.66 | 9.58 | 18027 |
| 1737157200 | 9.69 | 0.04 | 0.41 | 9.66 | 9.7276 | 9.6154 | 29788 |
| 1737070800 | 9.65 | 0.05 | 0.52 | 9.65 | 9.697549 | 9.5286 | 35192 |
| 1736984400 | 9.6 | 0.03 | 0.31 | 9.6199999 | 9.6199999 | 9.5803999 | 12311 |
| 1736898000 | 9.57 | -0.01 | -0.10 | 9.6199999 | 9.6199999 | 9.52 | 25049 |
| 1736811600 | 9.58 | 0.03 | 0.31 | 9.55 | 9.64 | 9.4 | 44579 |
| 1736552400 | 9.55 | -0.01 | -0.10 | 9.548 | 9.56 | 9.5 | 10060 |
| 1736379600 | 9.5599 | 0.02 | 0.21 | 9.55 | 9.57 | 9.5399999 | 9358 |
| 1736293200 | 9.5399999 | -0.01 | -0.10 | 9.55 | 9.56 | 9.5193999 | 17481 |
| 1736206800 | 9.55 | 0.01 | 0.10 | 9.5399999 | 9.57 | 9.5 | 11986 |
| 1735947600 | 9.5399999 | 0.04 | 0.42 | 9.51 | 9.55 | 9.51 | 7393 |
| 1735861200 | 9.5 | 0.09 | 0.96 | 9.43 | 9.51 | 9.43 | 20580 |
| 1735688400 | 9.41 | 0.03 | 0.32 | 9.43 | 9.47 | 9.38 | 16885 |
| 1735602000 | 9.38 | -0.05 | -0.53 | 9.43 | 9.49 | 9.3699999 | 66836 |
| 1735342800 | 9.43 | 0 | 0.00 | 9.44 | 9.49 | 9.4117 | 20589 |
| 1735256400 | 9.43 | 0.02 | 0.21 | 9.45 | 9.453682 | 9.38 | 52119 |
| 1735077840 | 9.41 | 0.03 | 0.32 | 9.43 | 9.46 | 9.31 | 31316 |
| 1734997200 | 9.38 | -0.11 | -1.16 | 9.49 | 9.49 | 9.3699999 | 40309 |
| 1734738000 | 9.49 | 0.12 | 1.28 | 9.46 | 9.51 | 9.43 | 48838 |
| 1734651600 | 9.3699999 | -0.01 | -0.11 | 9.38 | 9.39 | 9.294611 | 69580 |
| 1734565200 | 9.38 | -0.03 | -0.32 | 9.425 | 9.43 | 9.36 | 44006 |
| 1734478800 | 9.41 | -0.07 | -0.74 | 9.46 | 9.51 | 9.4 | 44462 |
| 1734392400 | 9.48 | -0.05 | -0.52 | 9.51 | 9.57 | 9.4787 | 30242 |
| 1734133200 | 9.53 | -0.12 | -1.24 | 9.625 | 9.625 | 9.48 | 44619 |
| 1734046800 | 9.65 | 0.03 | 0.31 | 9.66 | 9.69 | 9.61 | 68201 |
| 1733960400 | 9.6199999 | 0.01 | 0.10 | 9.68 | 9.6901 | 9.6 | 62403 |
| 1733874000 | 9.61 | 0.02 | 0.21 | 9.592914 | 9.64 | 9.59 | 53594 |
| 1733787600 | 9.59 | 0 | 0.00 | 9.563 | 9.6 | 9.563 | 21427 |
| 1733528400 | 9.59 | 0 | 0.00 | 9.59 | 9.6 | 9.55 | 30429 |
| 1733442000 | 9.59 | -0.06 | -0.62 | 9.6301 | 9.6542 | 9.58 | 39261 |
| 1733355600 | 9.65 | 0 | 0.00 | 9.6425 | 9.67 | 9.6100999 | 20367 |
| 1733269200 | 9.65 | 0.02 | 0.21 | 9.6 | 9.6649999 | 9.6 | 30103 |
| 1733182800 | 9.63 | -0.03 | -0.31 | 9.58 | 9.69 | 9.58 | 18210 |
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
