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 | 0.5729 | 4.83459915612 | 11.85 | 13.13 | 11.8168 | 3647850 | 12.61308787 | CS |
| 4 | 1.5629 | 14.3913443831 | 10.86 | 13.13 | 10.06 | 3281160 | 11.63264496 | CS |
| 12 | -3.6771 | -22.8391304348 | 16.1 | 16.34 | 10.06 | 3492754 | 12.74568845 | CS |
| 26 | -3.9671 | -24.2043929225 | 16.39 | 21.38 | 10.06 | 3463015 | 15.84824485 | CS |
| 52 | -0.1071 | -0.854748603352 | 12.53 | 21.38 | 10.06 | 2977306 | 14.82236248 | CS |
| 156 | 0.1829 | 1.49428104575 | 12.24 | 21.38 | 5.97 | 3105843 | 11.14735698 | CS |
| 260 | -49.5471 | -79.9533645312 | 61.97 | 61.97 | 5.97 | 5258918 | 19.04119498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 12.6 | -0.24 | -1.87 | 12.77 | 12.88 | 12.4701 | 3540307 |
| 1738280400 | 12.84 | 0.44 | 3.55 | 12.61 | 12.93 | 12.575 | 2635815 |
| 1738194000 | 12.4 | -0.62 | -4.76 | 13 | 13.13 | 12.27 | 4117074 |
| 1738107600 | 13.02 | 0.28 | 2.20 | 12.65 | 13.06 | 12.62 | 3566484 |
| 1738021200 | 12.74 | 0.72 | 5.99 | 12.01 | 12.94 | 12.01 | 4914054 |
| 1737762000 | 12.02 | 0.07 | 0.59 | 11.85 | 12.08 | 11.8168 | 3021654 |
| 1737675600 | 11.95 | 0 | 0.00 | 11.95 | 11.95 | 11.95 | 0 |
| 1737589200 | 11.95 | -0.02 | -0.17 | 11.9 | 12.05 | 11.77 | 1977680 |
| 1737502800 | 11.97 | 0.1 | 0.84 | 12 | 12.07 | 11.79 | 2307912 |
| 1737157200 | 11.87 | 0.13 | 1.11 | 11.88 | 11.94 | 11.7 | 3044729 |
| 1737070800 | 11.74 | 0.16 | 1.38 | 11.52 | 11.79 | 11.22 | 3118933 |
| 1736984400 | 11.58 | 0.5 | 4.51 | 12.1 | 12.5 | 11.4812 | 5224948 |
| 1736898000 | 11.08 | 0.66 | 6.33 | 10.41 | 11.23 | 10.41 | 5808483 |
| 1736811600 | 10.42 | 0.14 | 1.36 | 10.18 | 10.42 | 10.06 | 2245862 |
| 1736552400 | 10.28 | -0.17 | -1.63 | 10.38 | 10.47 | 10.22 | 2838432 |
| 1736379600 | 10.45 | -0.13 | -1.23 | 10.415 | 10.55 | 10.27 | 2425294 |
| 1736293200 | 10.58 | -0.24 | -2.22 | 10.94 | 11.17 | 10.445 | 3381368 |
| 1736206800 | 10.82 | -0.16 | -1.46 | 11.07 | 11.14 | 10.67 | 2846974 |
| 1735947600 | 10.98 | 0.13 | 1.20 | 10.93 | 11.075 | 10.88 | 2079064 |
| 1735861200 | 10.85 | -0.41 | -3.64 | 11.36 | 11.43 | 10.78 | 2868761 |
| 1735688400 | 11.26 | 0.23 | 2.09 | 11.18 | 11.45 | 11.1 | 2740126 |
| 1735602000 | 11.03 | -0.07 | -0.63 | 11.03 | 11.08 | 10.78 | 2274579 |
| 1735342800 | 11.1 | -0.1 | -0.89 | 11.125 | 11.19 | 10.885 | 2216995 |
| 1735256400 | 11.2 | 0.09 | 0.81 | 11.05 | 11.25 | 10.9 | 2252226 |
| 1735077840 | 11.11 | -0.24 | -2.11 | 11.32 | 11.325 | 10.95 | 2467718 |
| 1734997200 | 11.35 | -0.47 | -3.98 | 11.68 | 11.79 | 11.29 | 3337532 |
| 1734738000 | 11.82 | 0.19 | 1.63 | 11.74 | 12.12 | 11.62 | 6227458 |
| 1734651600 | 11.63 | 0.05 | 0.43 | 11.395 | 11.78 | 11.395 | 6207626 |
| 1734565200 | 11.58 | -0.55 | -4.53 | 12.58 | 12.6399 | 11.525 | 6120967 |
| 1734478800 | 12.13 | -0.09 | -0.74 | 12.23 | 12.51 | 12.12 | 2054057 |
| 1734392400 | 12.22 | 0.11 | 0.91 | 12.205 | 12.43 | 12.105 | 3678348 |
| 1734133200 | 12.11 | -0.4 | -3.20 | 12.53 | 12.61 | 12.06 | 2379406 |
| 1734046800 | 12.51 | -0.26 | -2.04 | 12.77 | 12.85 | 12.35 | 2777006 |
| 1733960400 | 12.77 | 0.19 | 1.51 | 12.71 | 12.87 | 12.4327 | 2963598 |
| 1733874000 | 12.58 | -0.74 | -5.56 | 12.976 | 13.25 | 12.55 | 3166430 |
| 1733787600 | 13.32 | -0.25 | -1.84 | 13.41 | 13.54 | 13.15 | 2562389 |
| 1733528400 | 13.57 | 0.07 | 0.52 | 13.72 | 14 | 13.39 | 2455365 |
| 1733442000 | 13.5 | -0.25 | -1.82 | 13.69 | 13.71 | 13.375 | 2541046 |
| 1733355600 | 13.75 | -0.29 | -2.07 | 14.04 | 14.06 | 13.54 | 2537573 |
| 1733269200 | 14.04 | -0.14 | -0.99 | 14.195 | 14.38 | 14.04 | 1869888 |
| 1733182800 | 14.18 | -0.35 | -2.41 | 14.28 | 14.4053 | 14.08 | 2460791 |
| 1732917840 | 14.53 | 0.19 | 1.32 | 14.6168 | 14.77 | 14.44 | 1724414 |
| 1732750800 | 14.34 | 0.28 | 1.99 | 14.29 | 14.435 | 14.1642 | 2469028 |
| 1732664400 | 14.06 | -0.51 | -3.50 | 14.3 | 14.3096 | 13.79 | 2840843 |
| 1732578000 | 14.57 | 0.83 | 6.04 | 14.42 | 15.145 | 14.25 | 5922824 |
| 1732318800 | 13.74 | 0.13 | 0.96 | 13.79 | 13.905 | 13.685 | 2363874 |
| 1732232400 | 13.61 | -0.07 | -0.51 | 13.71 | 14.03 | 13.56 | 3021629 |
| 1732146000 | 13.68 | -0.03 | -0.22 | 13.63 | 13.76 | 13.555 | 1744424 |
| 1732059600 | 13.71 | 0.28 | 2.08 | 13.385 | 14.1 | 13.33 | 3325431 |
| 1731973200 | 13.43 | -0.17 | -1.25 | 13.46 | 13.54 | 13.07 | 3180229 |
| 1731714000 | 13.6 | -0.06 | -0.44 | 13.75 | 13.915 | 13.5 | 3692043 |
| 1731627600 | 13.66 | -0.47 | -3.33 | 13.81 | 13.98 | 13.55 | 4900878 |
| 1731541200 | 14.13 | -1.41 | -9.07 | 13.98 | 14.44 | 13.375 | 13318103 |
| 1731454800 | 15.54 | -0.21 | -1.33 | 15.62 | 15.93 | 15.2701 | 7407646 |
| 1731368400 | 15.75 | -0.12 | -0.76 | 16.07 | 16.34 | 15.74 | 4723501 |
| 1731109200 | 15.87 | -0.22 | -1.37 | 15.94 | 16.215 | 15.82 | 2557073 |
| 1731022800 | 16.09 | 0.34 | 2.16 | 15.8463 | 16.215 | 15.74 | 3476274 |
| 1730936400 | 15.75 | -0.55 | -3.37 | 15.575 | 15.86 | 15.05 | 3852197 |
| 1730850000 | 16.3 | 0.3 | 1.88 | 16.079999 | 16.329999 | 15.8199 | 2204755 |
| 1730763600 | 16 | 0.29 | 1.85 | 15.76 | 16.21 | 15.74 | 2769610 |
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
