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 | 0.1063 | 0.956795679568 | 11.11 | 11.49 | 11.1 | 1348 | 11.21722078 | CS |
| 4 | -0.6837 | -5.74537815126 | 11.9 | 12.25 | 4.52 | 4169 | 11.6225218 | CS |
| 12 | 0.9563 | 9.32066276803 | 10.26 | 12.25 | 4.52 | 6739 | 11.27215326 | CS |
| 26 | 0.6963 | 6.61882129278 | 10.52 | 12.25 | 4.52 | 8531 | 10.95058569 | CS |
| 52 | 1.1563 | 11.4940357853 | 10.06 | 16.15 | 3.97 | 7501 | 10.60838448 | CS |
| 156 | -2.9137 | -20.6206652512 | 14.13 | 16.15 | 3.97 | 5191 | 10.57467673 | CS |
| 260 | -3.2237 | -22.3247922438 | 14.44 | 17 | 3.97 | 3935 | 11.39027484 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 11.2163 | -0.27 | -2.38 | 11.49 | 11.49 | 11.2163 | 412 |
| 1738194000 | 11.49 | 0 | 0.00 | 11.49 | 11.49 | 11.49 | 40 |
| 1738107600 | 11.49 | 0.1 | 0.88 | 11.49 | 11.49 | 11.49 | 107 |
| 1738021200 | 11.39 | 0.29 | 2.61 | 11.1 | 11.4469 | 11.1 | 1981 |
| 1737762000 | 11.1 | -0.66 | -5.61 | 11.11 | 11.11 | 11.1 | 3262 |
| 1737675600 | 11.76 | 0 | 0.00 | 11.76 | 11.76 | 11.76 | 0 |
| 1737589200 | 11.76 | 0.14 | 1.20 | 11.78 | 11.805 | 11.7 | 7242 |
| 1737502800 | 11.62 | 0.34 | 2.97 | 11.3 | 11.62 | 11.3 | 6272 |
| 1737157200 | 11.2844 | 0.12 | 1.08 | 11.235 | 11.29 | 11.235 | 3915 |
| 1737070800 | 11.1639 | -0.13 | -1.13 | 4.5199999 | 11.3 | 4.5199999 | 2820 |
| 1736984400 | 11.2919 | -0.21 | -1.81 | 11.3 | 11.325 | 11.1374 | 5295 |
| 1736898000 | 11.5 | 0.34 | 3.05 | 11.335 | 11.53 | 11.2404 | 2664 |
| 1736811600 | 11.16 | 0.04 | 0.36 | 11.3006 | 11.3006 | 11.16 | 658 |
| 1736552400 | 11.1204 | -0.78 | -6.55 | 11.755 | 11.755 | 11.1204 | 5575 |
| 1736379600 | 11.9 | 0 | 0.00 | 11.89 | 11.9 | 11.89 | 122 |
| 1736293200 | 11.9 | 0 | 0.00 | 11.461 | 11.9 | 11.4 | 2436 |
| 1736206800 | 11.9 | -0.05 | -0.42 | 12.15 | 12.15 | 11.805 | 6417 |
| 1735947600 | 11.95 | 0.1 | 0.84 | 11.8499 | 12.25 | 11.625 | 14867 |
| 1735861200 | 11.85 | -0.14 | -1.17 | 11.4881 | 11.85 | 11.4881 | 6985 |
| 1735688400 | 11.99 | 0.64 | 5.64 | 11.72 | 11.99 | 11.717 | 10629 |
| 1735602000 | 11.3497 | -0.05 | -0.44 | 11.3877 | 11.3877 | 11.3497 | 960 |
| 1735342800 | 11.4 | -0.3 | -2.52 | 11.618 | 11.79 | 11.35 | 11211 |
| 1735256400 | 11.695 | 0.04 | 0.39 | 11.64 | 11.8 | 11.375 | 3742 |
| 1735077840 | 11.65 | 0 | 0.00 | 11.65 | 11.65 | 11.65 | 0 |
| 1734997200 | 11.65 | -0.1 | -0.85 | 11.6999 | 11.6999 | 11.19 | 6192 |
| 1734738000 | 11.75 | 0.01 | 0.09 | 11.4 | 11.75 | 11.385 | 1297 |
| 1734651600 | 11.74 | 0.24 | 2.09 | 11.5 | 11.9795 | 11.35 | 15192 |
| 1734565200 | 11.5 | -0.1 | -0.86 | 10.88 | 11.59 | 10.88 | 5517 |
| 1734478800 | 11.6 | 0.2 | 1.75 | 11.31 | 11.69 | 10.86 | 25031 |
| 1734392400 | 11.4 | 0.2 | 1.79 | 11.39 | 11.4 | 11.1 | 8638 |
| 1734133200 | 11.2 | -0.4 | -3.45 | 11.3525 | 11.42 | 10.5818 | 7020 |
| 1734046800 | 11.6 | 0.21 | 1.84 | 11.69 | 11.69 | 11.57 | 17025 |
| 1733960400 | 11.39 | 0.05 | 0.44 | 11.26 | 11.39 | 11.26 | 638 |
| 1733874000 | 11.34 | 0.19 | 1.70 | 11.12 | 11.45 | 11.12 | 19647 |
| 1733787600 | 11.15 | 0.08 | 0.70 | 11.12 | 11.33 | 11.1 | 11153 |
| 1733528400 | 11.0722 | -0.38 | -3.30 | 11.3 | 11.3779 | 11.0722 | 8482 |
| 1733442000 | 11.45 | 0.66 | 6.12 | 10.75 | 11.5 | 10.7 | 32390 |
| 1733355600 | 10.79 | -0.03 | -0.28 | 10.74 | 10.79 | 10.68 | 9077 |
| 1733269200 | 10.82 | 0.06 | 0.57 | 10.78 | 10.8316 | 10.76 | 3382 |
| 1733182800 | 10.7587 | -0 | -0.01 | 10.7998 | 10.8 | 10.7 | 4458 |
| 1732917840 | 10.76 | 0.04 | 0.37 | 10.79 | 10.8 | 10.7501 | 2086 |
| 1732750800 | 10.72 | 0.15 | 1.38 | 10.68 | 10.8 | 10.6 | 3291 |
| 1732664400 | 10.574 | -0.09 | -0.85 | 10.64 | 10.64 | 10.57 | 704 |
| 1732578000 | 10.665 | -0.02 | -0.14 | 10.69 | 10.6999 | 10.6067 | 2516 |
| 1732318800 | 10.68 | -0 | -0.03 | 10.615 | 10.68 | 10.55 | 3254 |
| 1732232400 | 10.6832 | -0.11 | -0.99 | 10.6832 | 10.6832 | 10.6832 | 206 |
| 1732146000 | 10.79 | 0.15 | 1.41 | 10.7006 | 10.79 | 10.6332 | 18940 |
| 1732059600 | 10.64 | 0.05 | 0.47 | 10.725 | 10.725 | 10.64 | 19226 |
| 1731973200 | 10.59 | 0.08 | 0.76 | 10.6664 | 10.6664 | 10.57 | 1985 |
| 1731714000 | 10.51 | -0.09 | -0.85 | 10.6561 | 10.6561 | 10.51 | 2148 |
| 1731627600 | 10.6 | -0.02 | -0.19 | 10.595 | 10.63 | 10.58 | 2852 |
| 1731541200 | 10.62 | 0.17 | 1.63 | 10.473 | 10.62 | 10.46 | 10237 |
| 1731454800 | 10.45 | -0.23 | -2.14 | 10.58 | 10.6056 | 10.45 | 4636 |
| 1731368400 | 10.6788 | 0.14 | 1.32 | 10.54 | 10.6788 | 10.52 | 2231 |
| 1731109200 | 10.54 | 0.08 | 0.76 | 10.525 | 10.59 | 10.525 | 3394 |
| 1731022800 | 10.46 | 0.2 | 1.95 | 10.41 | 10.49 | 10.3964 | 9460 |
| 1730936400 | 10.26 | -0.2 | -1.91 | 10.35 | 10.35 | 10.26 | 1190 |
| 1730850000 | 10.46 | 0.04 | 0.38 | 10.7019 | 10.7019 | 10.425 | 4109 |
| 1730763600 | 10.42 | 0.01 | 0.10 | 10.41 | 10.615 | 10.41 | 2764 |
| 1730500800 | 10.41 | -0.07 | -0.67 | 10.5 | 10.61 | 10.38 | 31689 |
| 1730414400 | 10.48 | 0.09 | 0.87 | 10.39 | 10.48 | 10.39 | 5540 |
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
