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 | -0.11 | -0.969162995595 | 11.35 | 11.36 | 11.18 | 29847 | 11.2433428 | CS |
| 4 | -0.04 | -0.354609929078 | 11.28 | 11.46 | 10.95 | 30500 | 11.30352316 | CS |
| 12 | -0.4104 | -3.52262583259 | 11.6504 | 11.8 | 10.95 | 26417 | 11.28233365 | CS |
| 26 | -0.26 | -2.26086956522 | 11.5 | 12.08 | 10.95 | 30660 | 11.51278542 | CS |
| 52 | 1.05 | 10.3042198234 | 10.19 | 12.08 | 9.8 | 31960 | 10.97255224 | CS |
| 156 | -3.19 | -22.1067221067 | 14.43 | 14.47 | 8.53 | 33381 | 10.96096763 | CS |
| 260 | -3.2 | -22.1606648199 | 14.44 | 20.88 | 7.338 | 32797 | 12.9319504 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 11.24 | 0.01 | 0.09 | 11.23 | 11.32 | 11.2132 | 60313 |
| 1740699600 | 11.23 | -0.02 | -0.18 | 11.27 | 11.3 | 11.21 | 23143 |
| 1740613200 | 11.25 | -0.01 | -0.09 | 11.28 | 11.3 | 11.21 | 23416 |
| 1740526800 | 11.26 | 0.04 | 0.36 | 11.24 | 11.29 | 11.22 | 29159 |
| 1740440400 | 11.22 | -0.07 | -0.62 | 11.32 | 11.33 | 11.18 | 53757 |
| 1740181200 | 11.29 | -0.07 | -0.62 | 11.35 | 11.36 | 11.28 | 19762 |
| 1740094800 | 11.36 | -0.02 | -0.13 | 11.41 | 11.41 | 11.31 | 16762 |
| 1740008400 | 11.375 | 0.01 | 0.04 | 11.4 | 11.417 | 11.36 | 12525 |
| 1739922000 | 11.37 | -0.07 | -0.61 | 11.45 | 11.45 | 11.34 | 48745 |
| 1739576400 | 11.44 | 0.05 | 0.48 | 11.39 | 11.46 | 11.39 | 17422 |
| 1739490000 | 11.385 | 0.06 | 0.57 | 11.36 | 11.41 | 11.32 | 32816 |
| 1739403600 | 11.32 | -0.02 | -0.18 | 11.32 | 11.3524 | 11.25 | 44815 |
| 1739317200 | 11.34 | 0 | 0.00 | 11.36 | 11.36 | 11.3 | 31388 |
| 1739230800 | 11.34 | 0.02 | 0.18 | 11.33 | 11.365 | 11.32 | 19524 |
| 1738971600 | 11.32 | 0.01 | 0.09 | 11.26 | 11.36 | 11.25 | 48370 |
| 1738885200 | 11.31 | -0.01 | -0.09 | 11.32 | 11.3425 | 11.3 | 26831 |
| 1738798800 | 11.32 | 0.04 | 0.35 | 11.3 | 11.35 | 11.21 | 39389 |
| 1738712400 | 11.28 | 0.06 | 0.53 | 11.3 | 11.3 | 11.2368 | 23616 |
| 1738626000 | 11.22 | -0.03 | -0.27 | 11.07 | 11.3 | 10.95 | 42041 |
| 1738366800 | 11.25 | -0.06 | -0.53 | 11.35 | 11.35 | 11.2265 | 24280 |
| 1738280400 | 11.31 | 0.1 | 0.89 | 11.27 | 11.35 | 11.22 | 30348 |
| 1738194000 | 11.21 | -0.07 | -0.61 | 11.22 | 11.3 | 11.21 | 35662 |
| 1738107600 | 11.2793 | 0.1 | 0.89 | 11.15 | 11.35 | 11.1 | 59411 |
| 1738021200 | 11.18 | -0.07 | -0.62 | 11.235 | 11.25 | 11.06 | 65117 |
| 1737762000 | 11.25 | -0.07 | -0.62 | 11.3 | 11.31 | 11.2 | 17224 |
| 1737675600 | 11.32 | 0 | 0.00 | 11.32 | 11.32 | 11.32 | 0 |
| 1737589200 | 11.32 | -0.11 | -0.96 | 11.37 | 11.42 | 11.27 | 33297 |
| 1737502800 | 11.43 | 0.08 | 0.70 | 11.35 | 11.5 | 11.3 | 24541 |
| 1737157200 | 11.35 | 0 | 0.00 | 11.39 | 11.4319 | 11.3082 | 12570 |
| 1737070800 | 11.35 | 0.05 | 0.44 | 11.31 | 11.37 | 11.115 | 13942 |
| 1736984400 | 11.3 | 0.16 | 1.44 | 11.19 | 11.3 | 11.1397 | 13953 |
| 1736898000 | 11.14 | 0 | 0.00 | 11.16 | 11.1994 | 11.05 | 12846 |
| 1736811600 | 11.14 | 0.05 | 0.45 | 11.05 | 11.18 | 11.05 | 10174 |
| 1736552400 | 11.09 | -0.12 | -1.07 | 11.04 | 11.21 | 11.02 | 21599 |
| 1736379600 | 11.21 | -0.09 | -0.80 | 11.28 | 11.3531 | 11.2 | 9562 |
| 1736293200 | 11.3 | -0.05 | -0.44 | 11.35 | 11.41 | 11.24 | 11714 |
| 1736206800 | 11.35 | 0.01 | 0.09 | 11.4 | 11.99 | 11.2775 | 12090 |
| 1735947600 | 11.34 | 0.1 | 0.84 | 11.25 | 11.4 | 11.1812 | 26354 |
| 1735861200 | 11.245 | 0 | 0.04 | 11.19 | 11.25 | 11.1 | 15450 |
| 1735688400 | 11.24 | 0.22 | 2.00 | 11.21 | 11.35 | 11.06 | 44774 |
| 1735602000 | 11.02 | 0 | 0.00 | 11.02 | 11.28 | 10.99 | 63033 |
| 1735342800 | 11.02 | -0.14 | -1.25 | 11.1 | 11.1912 | 10.961 | 24158 |
| 1735256400 | 11.16 | -0.03 | -0.27 | 11.13 | 11.29 | 11.11 | 12997 |
| 1735077840 | 11.19 | -0.12 | -1.02 | 11.21 | 11.2705 | 11.1765 | 7300 |
| 1734997200 | 11.305 | 0.12 | 1.03 | 11.08 | 11.35 | 11.08 | 37197 |
| 1734738000 | 11.19 | 0.09 | 0.81 | 11.1 | 11.27 | 11.1 | 22346 |
| 1734651600 | 11.1 | -0.03 | -0.27 | 11.13 | 11.1899 | 11.05 | 30397 |
| 1734565200 | 11.13 | -0.18 | -1.59 | 11.34 | 11.3738 | 11.12 | 37582 |
| 1734478800 | 11.31 | -0.12 | -1.03 | 11.43 | 11.4657 | 11.26 | 26429 |
| 1734392400 | 11.4281 | -0.07 | -0.63 | 11.53 | 11.53 | 11.42 | 12298 |
| 1734133200 | 11.5 | -0.05 | -0.43 | 11.64 | 11.64 | 11.45 | 33572 |
| 1734046800 | 11.55 | 0.01 | 0.09 | 11.5 | 11.8 | 11.5 | 19011 |
| 1733960400 | 11.54 | -0.14 | -1.20 | 11.7 | 11.75 | 11.53 | 26660 |
| 1733874000 | 11.68 | 0.02 | 0.17 | 11.75 | 11.75 | 11.65 | 10130 |
| 1733787600 | 11.66 | 0.06 | 0.52 | 11.56 | 11.75 | 11.56 | 20458 |
| 1733528400 | 11.6 | 0 | 0.00 | 11.68 | 11.68 | 11.55 | 9183 |
| 1733442000 | 11.6 | 0.14 | 1.22 | 11.54 | 11.64 | 11.49 | 22190 |
| 1733355600 | 11.46 | -0.13 | -1.12 | 11.57 | 11.6 | 11.46 | 26315 |
| 1733269200 | 11.59 | 0.19 | 1.67 | 11.33 | 11.7 | 11.33 | 113042 |
| 1733182800 | 11.4 | 0.01 | 0.09 | 11.32 | 11.44 | 11.32 | 19168 |
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
