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 | -0.44 | -3.91459074733 | 11.24 | 11.3066 | 10.67 | 16309 | 10.8789552 | CS |
| 4 | -0.825 | -7.09677419355 | 11.625 | 12.0651 | 10.67 | 10782 | 11.46887398 | CS |
| 12 | -0.8 | -6.89655172414 | 11.6 | 12.0651 | 10.67 | 8725 | 11.5217716 | CS |
| 26 | -0.35 | -3.13901345291 | 11.15 | 12.0651 | 10.67 | 7297 | 11.47975259 | CS |
| 52 | 1.17 | 12.1495327103 | 9.63 | 12.0651 | 9.39 | 12362 | 10.69748912 | CS |
| 156 | -1.85 | -14.6245059289 | 12.65 | 13.32 | 7.84 | 12380 | 9.87273247 | CS |
| 260 | -0.64 | -5.59440559441 | 11.44 | 17.625 | 6.3502 | 18467 | 11.39964978 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.8 | 0.13 | 1.21 | 10.67 | 10.8556 | 10.65 | 23362 |
| 1734651600 | 10.671 | -0.09 | -0.81 | 11 | 11 | 10.67 | 18628 |
| 1734565200 | 10.758 | -0.33 | -2.99 | 11.16 | 11.1968 | 10.758 | 35084 |
| 1734478800 | 11.0893 | -0.15 | -1.36 | 11.2 | 11.2684 | 11.08 | 16436 |
| 1734392400 | 11.2425 | -0.05 | -0.42 | 11.33 | 11.33 | 11.22 | 10170 |
| 1734133200 | 11.29 | -0.12 | -1.05 | 11.45 | 11.45 | 11.2366 | 4052 |
| 1734046800 | 11.41 | -0.59 | -4.92 | 11.15 | 11.5346 | 11.15 | 6171 |
| 1733960400 | 12 | 0.06 | 0.50 | 12.06 | 12.0651 | 11.985 | 24569 |
| 1733874000 | 11.94 | 0.13 | 1.10 | 11.85 | 11.99 | 11.8102 | 19211 |
| 1733787600 | 11.81 | -0.05 | -0.42 | 11.82 | 11.9304 | 11.81 | 7552 |
| 1733528400 | 11.86 | -0.08 | -0.67 | 11.94 | 11.96 | 11.86 | 7489 |
| 1733442000 | 11.94 | 0.03 | 0.25 | 11.93 | 11.98 | 11.93 | 2281 |
| 1733355600 | 11.91 | 0.04 | 0.34 | 11.92 | 11.92 | 11.87 | 6132 |
| 1733269200 | 11.87 | 0.06 | 0.51 | 11.69 | 11.87 | 11.69 | 14946 |
| 1733182800 | 11.81 | 0.02 | 0.19 | 11.78 | 11.85 | 11.78 | 3078 |
| 1732917840 | 11.7871 | 0.07 | 0.57 | 11.73 | 11.8 | 11.73 | 9307 |
| 1732750800 | 11.72 | -0.04 | -0.30 | 11.74 | 11.74 | 11.69 | 2976 |
| 1732664400 | 11.755 | -0.05 | -0.38 | 11.79 | 11.81 | 11.6664 | 7617 |
| 1732578000 | 11.8 | 0.08 | 0.68 | 11.75 | 11.87 | 11.665 | 20642 |
| 1732318800 | 11.72 | 0.18 | 1.56 | 11.54 | 11.72 | 11.54 | 825 |
| 1732232400 | 11.54 | 0.06 | 0.54 | 11.5 | 11.5584 | 11.34 | 29968 |
| 1732146000 | 11.4785 | 0.05 | 0.42 | 11.43 | 11.49 | 11.36 | 15530 |
| 1732059600 | 11.43 | 0.07 | 0.61 | 11.3 | 11.47 | 11.2853 | 11595 |
| 1731973200 | 11.3605 | 0.02 | 0.18 | 11.29 | 11.3962 | 11.28 | 20294 |
| 1731714000 | 11.34 | -0.14 | -1.22 | 11.44 | 11.44 | 11.3 | 8588 |
| 1731627600 | 11.48 | -0.13 | -1.12 | 11.61 | 11.6576 | 11.48 | 9130 |
| 1731541200 | 11.61 | -0.06 | -0.51 | 11.64 | 11.8749 | 11.61 | 1680 |
| 1731454800 | 11.67 | -0.15 | -1.27 | 11.79 | 11.79 | 11.67 | 11993 |
| 1731368400 | 11.82 | 0.01 | 0.08 | 11.85 | 11.8599 | 11.748 | 11862 |
| 1731109200 | 11.81 | -0.03 | -0.21 | 11.7 | 11.87 | 11.7 | 9986 |
| 1731022800 | 11.835 | 0.13 | 1.07 | 11.72 | 11.86 | 11.7 | 9210 |
| 1730936400 | 11.71 | 0.23 | 2.00 | 11.69 | 11.73 | 11.54 | 12749 |
| 1730850000 | 11.48 | 0.09 | 0.79 | 11.4584 | 11.5 | 11.44 | 11182 |
| 1730763600 | 11.39 | 0 | 0.00 | 11.29 | 11.46 | 11.29 | 2208 |
| 1730500800 | 11.39 | -0.11 | -0.96 | 11.6 | 11.6 | 11.2 | 19040 |
| 1730414400 | 11.5 | -0.05 | -0.39 | 11.55 | 11.55 | 11.4716 | 3532 |
| 1730328000 | 11.545 | 0.04 | 0.35 | 11.51 | 11.555 | 11.51 | 2723 |
| 1730241600 | 11.505 | -0.08 | -0.68 | 11.52 | 11.59 | 11.4941 | 3597 |
| 1730155200 | 11.5834 | 0.02 | 0.20 | 11.57 | 11.61 | 11.485 | 7429 |
| 1729896000 | 11.56 | 0.14 | 1.23 | 11.61 | 11.62 | 11.5343 | 14595 |
| 1729809600 | 11.4201 | -0.01 | -0.13 | 11.56 | 11.56 | 11.4201 | 1486 |
| 1729723200 | 11.435 | -0.18 | -1.51 | 11.52 | 11.52 | 11.38 | 8951 |
| 1729636800 | 11.61 | 0.03 | 0.22 | 11.53 | 11.62 | 11.4532 | 2430 |
| 1729550400 | 11.5841 | -0.14 | -1.16 | 11.67 | 11.67 | 11.531 | 3148 |
| 1729291200 | 11.72 | 0.08 | 0.69 | 11.75 | 11.7747 | 11.7 | 1804 |
| 1729204800 | 11.64 | -0.06 | -0.51 | 11.71 | 11.71 | 11.63 | 2085 |
| 1729118400 | 11.7 | 0.14 | 1.21 | 11.62 | 11.7 | 11.62 | 3297 |
| 1729032000 | 11.56 | -0.14 | -1.20 | 11.66 | 11.66 | 11.47 | 2102 |
| 1728945600 | 11.7 | 0.11 | 0.95 | 11.62 | 11.7 | 11.62 | 3759 |
| 1728686400 | 11.59 | 0 | 0.00 | 11.54 | 11.69 | 11.54 | 19981 |
| 1728600000 | 11.59 | -0.02 | -0.17 | 11.55 | 11.59 | 11.5 | 2814 |
| 1728513600 | 11.61 | 0.01 | 0.05 | 11.58 | 11.62 | 11.58 | 8923 |
| 1728427200 | 11.6038 | 0.03 | 0.29 | 11.6 | 11.6599 | 11.6 | 5093 |
| 1728340800 | 11.57 | 0 | 0.00 | 11.57 | 11.6298 | 11.57 | 1742 |
| 1728081600 | 11.57 | 0.05 | 0.43 | 11.63 | 11.63 | 11.56 | 4136 |
| 1727995200 | 11.5201 | -0.13 | -1.07 | 11.59 | 11.59 | 11.51 | 4297 |
| 1727908800 | 11.6451 | 0.05 | 0.39 | 11.54 | 11.6668 | 11.54 | 4017 |
| 1727822400 | 11.6 | 0 | 0.00 | 11.58 | 11.6 | 11.48 | 14264 |
| 1727736000 | 11.6 | 0.02 | 0.17 | 11.52 | 11.61 | 11.49 | 2806 |
| 1727476800 | 11.58 | 0.05 | 0.43 | 11.6 | 11.6 | 11.57 | 1615 |
| 1727390400 | 11.53 | 0.05 | 0.44 | 11.56 | 11.62 | 11.43 | 5944 |
| 1727304000 | 11.48 | -0.17 | -1.46 | 11.62 | 11.64 | 11.43 | 5050 |
| 1727217600 | 11.65 | 0.05 | 0.43 | 11.65 | 11.66 | 11.58 | 1507 |
| 1727131200 | 11.6 | 0.03 | 0.26 | 11.57 | 11.63 | 11.57 | 1967 |
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
