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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 13.13 | 0.18 | 1.39 | 12.92 | 13.18 | 12.88 | 30561 |
| 1739922000 | 12.95 | -0.25 | -1.89 | 13.2 | 13.252 | 12.88 | 29703 |
| 1739576400 | 13.2 | 0.25 | 1.93 | 13 | 13.2 | 12.79 | 66884 |
| 1739490000 | 12.95 | 0.22 | 1.73 | 12.79 | 12.99 | 12.605 | 32223 |
| 1739403600 | 12.73 | 0.02 | 0.16 | 12.66 | 12.8 | 12.6255 | 27920 |
| 1739317200 | 12.71 | 0.43 | 3.50 | 12.25 | 12.76 | 12.25 | 26053 |
| 1739230800 | 12.28 | -0.03 | -0.24 | 12.84 | 12.84 | 12.25 | 38066 |
| 1738971600 | 12.31 | -0.12 | -0.97 | 12.43 | 12.45 | 12.171 | 11747 |
| 1738885200 | 12.43 | 0.03 | 0.24 | 12.51 | 12.99 | 12.175 | 63999 |
| 1738798800 | 12.4 | -0.1 | -0.80 | 11.59 | 12.59 | 11.59 | 48813 |
| 1738712400 | 12.5 | 0.71 | 6.02 | 11.87 | 12.5 | 11.61 | 43195 |
| 1738626000 | 11.79 | -0.08 | -0.67 | 11.64 | 11.87 | 11.59 | 13344 |
| 1738366800 | 11.87 | -0.36 | -2.94 | 12.15 | 12.15 | 11.65 | 36828 |
| 1738280400 | 12.23 | 0.53 | 4.53 | 11.8 | 12.25 | 11.71 | 134492 |
| 1738194000 | 11.7 | -0.07 | -0.59 | 11.83 | 11.9 | 11.6101 | 14480 |
| 1738107600 | 11.77 | -0.12 | -1.01 | 11.8 | 11.9 | 11.52 | 38233 |
| 1738021200 | 11.89 | 0.06 | 0.51 | 11.65 | 11.92 | 11.47 | 46316 |
| 1737762000 | 11.83 | 0.27 | 2.34 | 11.5 | 11.9 | 11.45 | 26895 |
| 1737675600 | 11.56 | 0 | 0.00 | 11.56 | 11.56 | 11.56 | 0 |
| 1737589200 | 11.56 | -0.28 | -2.36 | 11.84 | 11.84 | 11.5544 | 15137 |
| 1737502800 | 11.84 | 0.1 | 0.85 | 11.98 | 11.98 | 11.65 | 17398 |
| 1737157200 | 11.74 | 0 | 0.00 | 11.8 | 11.8899 | 11.57 | 23216 |
| 1737070800 | 11.74 | 0.26 | 2.26 | 12.43 | 12.43 | 11.45 | 12835 |
| 1736984400 | 11.48 | 0.1 | 0.88 | 11.51 | 11.5871 | 11.43 | 7378 |
| 1736898000 | 11.38 | 0.09 | 0.80 | 11.3 | 11.5413 | 11.24 | 49497 |
| 1736811600 | 11.29 | 0.01 | 0.09 | 11.11 | 11.41 | 11.11 | 32183 |
| 1736552400 | 11.28 | -0.12 | -1.05 | 10.78 | 11.4793 | 10.78 | 16183 |
| 1736379600 | 11.4 | 0.12 | 1.06 | 11.23 | 11.41 | 11.149 | 31299 |
| 1736293200 | 11.28 | -0.15 | -1.31 | 11.4 | 11.4055 | 11.185 | 49396 |
| 1736206800 | 11.43 | -0.12 | -1.04 | 11.55 | 11.64 | 11.43 | 14903 |
| 1735947600 | 11.55 | 0.17 | 1.49 | 11.37 | 11.9137 | 11.37 | 16330 |
| 1735861200 | 11.38 | -0.16 | -1.39 | 11.44 | 11.6197 | 11.31 | 40125 |
| 1735688400 | 11.54 | -0.06 | -0.52 | 11.54 | 11.688 | 11.43 | 38318 |
| 1735602000 | 11.6 | -0.01 | -0.09 | 11.61 | 11.88 | 11.6 | 36290 |
| 1735342800 | 11.61 | 0.09 | 0.78 | 11.49 | 11.7599 | 11.49 | 11409 |
| 1735256400 | 11.52 | 0.09 | 0.79 | 11.43 | 11.6134 | 11.38 | 7938 |
| 1735077840 | 11.43 | 0.07 | 0.62 | 11.28 | 11.63 | 11.28 | 9924 |
| 1734997200 | 11.36 | 0.12 | 1.07 | 11.27 | 11.36 | 11.1827 | 15993 |
| 1734738000 | 11.24 | 0.01 | 0.09 | 11.2 | 11.5189 | 11.13 | 55552 |
| 1734651600 | 11.23 | 0.02 | 0.18 | 11.19 | 11.425 | 11.19 | 31138 |
| 1734565200 | 11.21 | -0.18 | -1.58 | 11.39 | 11.6 | 11.13 | 42538 |
| 1734478800 | 11.39 | -0.21 | -1.81 | 11.55 | 11.59 | 11.39 | 21130 |
| 1734392400 | 11.6 | -0.13 | -1.11 | 11.8 | 11.8145 | 11.45 | 17794 |
| 1734133200 | 11.73 | 0 | 0.00 | 11.6 | 11.9275 | 11.6 | 26498 |
| 1734046800 | 11.73 | -0.05 | -0.42 | 11.77 | 12.03 | 11.73 | 18002 |
| 1733960400 | 11.78 | 0.03 | 0.26 | 11.75 | 12.09 | 11.69 | 20566 |
| 1733874000 | 11.75 | 0.05 | 0.43 | 11.6 | 12.07 | 11.6 | 14602 |
| 1733787600 | 11.7 | -0.09 | -0.76 | 11.85 | 12.005 | 11.65 | 22407 |
| 1733528400 | 11.79 | -0.21 | -1.75 | 12.14 | 12.14 | 11.62 | 37848 |
| 1733442000 | 12 | -0.25 | -2.04 | 11.77 | 12.48 | 11.66 | 49024 |
| 1733355600 | 12.25 | -0.17 | -1.37 | 12.48 | 12.48 | 12.0311 | 19943 |
| 1733269200 | 12.42 | -0.12 | -0.96 | 12.54 | 12.7029 | 12.23 | 18343 |
| 1733182800 | 12.54 | -0.12 | -0.95 | 12.65 | 12.74 | 12.45 | 16828 |
| 1732917840 | 12.66 | 0.04 | 0.32 | 12.62 | 12.7187 | 12.54 | 5617 |
| 1732750800 | 12.62 | 0.04 | 0.32 | 12.93 | 12.93 | 12.56 | 8091 |
| 1732664400 | 12.58 | 0.06 | 0.48 | 12.64 | 12.6443 | 12.31 | 8433 |
| 1732578000 | 12.52 | -0.09 | -0.71 | 12.61 | 12.72 | 12.4296 | 17140 |
| 1732318800 | 12.61 | 0.13 | 1.04 | 12.37 | 12.8115 | 12.37 | 17652 |
| 1732232400 | 12.48 | 0.17 | 1.38 | 12.2 | 12.55 | 12.115 | 15102 |
| 1732146000 | 12.31 | 0.26 | 2.16 | 11.98 | 12.31 | 11.8999 | 13876 |
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
