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 | 0.0199 | 0.169360260764 | 11.7501 | 11.81 | 11.67 | 66894 | 11.76195688 | CS |
| 4 | -0.23 | -1.91666666667 | 12 | 12.02 | 11.21 | 114800 | 11.81106537 | CS |
| 12 | -0.79 | -6.2898089172 | 12.56 | 12.89 | 11.21 | 78168 | 12.14588377 | CS |
| 26 | 0.1 | 0.856898029135 | 11.67 | 12.89 | 11.21 | 60111 | 12.1647594 | CS |
| 52 | 0.91 | 8.37937384899 | 10.86 | 12.89 | 10.86 | 60250 | 11.87208322 | CS |
| 156 | -3.51 | -22.9712041885 | 15.28 | 15.62 | 9.65 | 62037 | 11.76285143 | CS |
| 260 | -2.34 | -16.5839829908 | 14.11 | 15.77 | 9.65 | 54501 | 12.50442109 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 11.77 | -0.01 | -0.08 | 11.76 | 11.8 | 11.75 | 18703 |
| 1732232400 | 11.78 | 0.01 | 0.08 | 11.79 | 11.81 | 11.765 | 62982 |
| 1732146000 | 11.77 | 0.01 | 0.09 | 11.74 | 11.79 | 11.74 | 67008 |
| 1732059600 | 11.76 | 0.02 | 0.17 | 11.74 | 11.8 | 11.73 | 114924 |
| 1731973200 | 11.74 | 0.01 | 0.09 | 11.78 | 11.78 | 11.67 | 73228 |
| 1731714000 | 11.73 | -0.1 | -0.85 | 11.72 | 11.79 | 11.69 | 39399 |
| 1731627600 | 11.83 | 0.03 | 0.25 | 11.87 | 11.89 | 11.804 | 57854 |
| 1731541200 | 11.8 | 0.01 | 0.08 | 11.83 | 11.8331 | 11.74 | 114360 |
| 1731454800 | 11.79 | -0.09 | -0.76 | 11.82 | 11.9 | 11.75 | 185008 |
| 1731368400 | 11.88 | 0 | 0.00 | 11.91 | 11.92 | 11.84 | 154615 |
| 1731109200 | 11.88 | 0.12 | 1.02 | 11.81 | 11.89 | 11.81 | 260523 |
| 1731022800 | 11.76 | 0.05 | 0.43 | 11.74 | 11.775 | 11.66 | 180213 |
| 1730936400 | 11.71 | -0.12 | -1.01 | 11.74 | 11.76 | 11.21 | 198720 |
| 1730850000 | 11.83 | -0.02 | -0.17 | 11.83 | 11.87 | 11.81 | 126686 |
| 1730763600 | 11.85 | 0.05 | 0.42 | 11.85 | 11.95 | 11.83 | 38135 |
| 1730500800 | 11.8 | -0.15 | -1.26 | 12.02 | 12.02 | 11.8 | 155269 |
| 1730414400 | 11.95 | 0.07 | 0.59 | 11.88 | 11.96 | 11.86 | 86655 |
| 1730328000 | 11.88 | 0.1 | 0.85 | 11.84 | 11.95 | 11.77 | 170039 |
| 1730241600 | 11.78 | -0.11 | -0.93 | 11.85 | 11.88 | 11.7302 | 175512 |
| 1730155200 | 11.89 | -0.05 | -0.42 | 12 | 12.02 | 11.85 | 61225 |
| 1729896000 | 11.94 | -0.04 | -0.33 | 11.99 | 12.06 | 11.9144 | 41487 |
| 1729809600 | 11.98 | -0.04 | -0.33 | 12.01 | 12.01 | 11.94499 | 50701 |
| 1729723200 | 12.02 | -0.13 | -1.07 | 12.14 | 12.15 | 11.98 | 80194 |
| 1729636800 | 12.15 | 0 | 0.00 | 12.2 | 12.2 | 12.13 | 110324 |
| 1729550400 | 12.15 | -0.14 | -1.14 | 12.3 | 12.3 | 12.15 | 60016 |
| 1729291200 | 12.29 | 0.04 | 0.33 | 12.27 | 12.3 | 12.22 | 50033 |
| 1729204800 | 12.25 | -0.02 | -0.16 | 12.16 | 12.26 | 12.16 | 41761 |
| 1729118400 | 12.27 | 0.04 | 0.33 | 12.23 | 12.2799 | 12.18 | 117659 |
| 1729032000 | 12.23 | -0.11 | -0.89 | 12.35 | 12.35 | 12.23 | 90450 |
| 1728945600 | 12.34 | -0.11 | -0.88 | 12.4171 | 12.45 | 12.32 | 82728 |
| 1728686400 | 12.45 | -0.03 | -0.24 | 12.53 | 12.53 | 12.37 | 126359 |
| 1728600000 | 12.48 | -0 | -0.02 | 12.54 | 12.54 | 12.47 | 44239 |
| 1728513600 | 12.482 | -0.03 | -0.22 | 12.51 | 12.53 | 12.47 | 64981 |
| 1728427200 | 12.51 | 0.03 | 0.24 | 12.52 | 12.54 | 12.46 | 75699 |
| 1728340800 | 12.48 | -0.1 | -0.79 | 12.57 | 12.5756 | 12.47 | 21907 |
| 1728081600 | 12.58 | -0.08 | -0.63 | 12.63 | 12.6633 | 12.555 | 64400 |
| 1727995200 | 12.66 | 0 | 0.00 | 12.63 | 12.68 | 12.6 | 31269 |
| 1727908800 | 12.66 | -0.03 | -0.24 | 12.64 | 12.6735 | 12.59 | 17899 |
| 1727822400 | 12.69 | 0.07 | 0.55 | 12.69 | 12.73 | 12.5914 | 58602 |
| 1727736000 | 12.62 | 0.01 | 0.08 | 12.65 | 12.65 | 12.5951 | 88590 |
| 1727476800 | 12.61 | 0.09 | 0.72 | 12.55 | 12.65 | 12.54 | 43910 |
| 1727390400 | 12.52 | -0.02 | -0.16 | 12.56 | 12.6099 | 12.52 | 27740 |
| 1727304000 | 12.54 | -0.05 | -0.40 | 12.57 | 12.61 | 12.52 | 35935 |
| 1727217600 | 12.59 | 0.02 | 0.16 | 12.55 | 12.61 | 12.52 | 51864 |
| 1727131200 | 12.57 | -0.09 | -0.71 | 12.6 | 12.64 | 12.55 | 46581 |
| 1726872000 | 12.66 | -0.05 | -0.39 | 12.7 | 12.73 | 12.63 | 37634 |
| 1726785600 | 12.71 | 0.04 | 0.32 | 12.67 | 12.72 | 12.64 | 116997 |
| 1726699200 | 12.67 | -0.02 | -0.16 | 12.69 | 12.7441 | 12.62 | 45919 |
| 1726612800 | 12.69 | -0.04 | -0.31 | 12.79 | 12.89 | 12.66 | 74416 |
| 1726526400 | 12.73 | 0 | 0.00 | 12.73 | 12.7792 | 12.67 | 53610 |
| 1726267200 | 12.73 | 0 | 0.00 | 12.62 | 12.8 | 12.62 | 81123 |
| 1726180800 | 12.73 | 0.03 | 0.24 | 12.7 | 12.74 | 12.66 | 42042 |
| 1726094400 | 12.7 | 0.04 | 0.32 | 12.66 | 12.74 | 12.66 | 30372 |
| 1726008000 | 12.66 | -0.01 | -0.08 | 12.78 | 12.78 | 12.6554 | 48021 |
| 1725921600 | 12.67 | 0.02 | 0.16 | 12.68 | 12.68 | 12.64 | 30729 |
| 1725662400 | 12.65 | 0.02 | 0.16 | 12.66 | 12.6844 | 12.6 | 48788 |
| 1725576000 | 12.63 | 0.02 | 0.16 | 12.57 | 12.635 | 12.565 | 49937 |
| 1725489600 | 12.61 | 0.06 | 0.48 | 12.55 | 12.61 | 12.55 | 107009 |
| 1725403200 | 12.55 | 0.05 | 0.40 | 12.55 | 12.56 | 12.48 | 67475 |
| 1725057600 | 12.5 | 0.1 | 0.81 | 12.4 | 12.5 | 12.35 | 40008 |
| 1724971200 | 12.4 | 0.02 | 0.16 | 12.38 | 12.4 | 12.35 | 39808 |
| 1724884800 | 12.38 | 0.01 | 0.08 | 12.34 | 12.425 | 12.34 | 60819 |
| 1724798400 | 12.37 | 0.05 | 0.41 | 12.34 | 12.42 | 12.29 | 83788 |
| 1724712000 | 12.32 | 0 | 0.00 | 12.38 | 12.4 | 12.31 | 69807 |
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
