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 | 1.08 | 7.86598689002 | 13.73 | 14.81 | 12.2 | 352189 | 13.1173994 | CS |
| 4 | -1.47 | -9.02948402948 | 16.28 | 16.8313 | 12.2 | 269485 | 14.16953829 | CS |
| 12 | 4.87 | 48.9939637827 | 9.94 | 16.86 | 8.731 | 282363 | 12.8032143 | CS |
| 26 | 5.02 | 51.2768130746 | 9.79 | 16.86 | 6.2601 | 361049 | 10.87753424 | CS |
| 52 | 7.62 | 105.980528512 | 7.19 | 19.4 | 6.2601 | 390394 | 11.32511993 | CS |
| 156 | -15.67 | -51.4107611549 | 30.48 | 31.12 | 3.272 | 644278 | 10.59304232 | CS |
| 260 | -67.19 | -81.9390243902 | 82 | 156 | 3.272 | 736839 | 22.95394519 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.33 | 0.82 | 6.07 | 13.57 | 14.41 | 13.38 | 182231 |
| 1734997200 | 13.51 | 0.27 | 2.04 | 13.32 | 13.63 | 12.83 | 219366 |
| 1734738000 | 13.24 | 0.71 | 5.67 | 12.32 | 13.84 | 12.32 | 574012 |
| 1734651600 | 12.53 | 0.02 | 0.16 | 12.85 | 13.08 | 12.38 | 272563 |
| 1734565200 | 12.51 | -1.03 | -7.61 | 13.805 | 13.805 | 12.42 | 263675 |
| 1734478800 | 13.54 | -0.23 | -1.67 | 13.88 | 14.06 | 13.25 | 366641 |
| 1734392400 | 13.77 | 0.26 | 1.92 | 13.575 | 14.29 | 13.5442 | 220957 |
| 1734133200 | 13.51 | -0.18 | -1.31 | 13.6 | 14.04 | 13.485 | 199159 |
| 1734046800 | 13.69 | -0.12 | -0.87 | 13.73 | 14.06 | 13.49 | 198515 |
| 1733960400 | 13.81 | -0.35 | -2.47 | 14.28 | 14.3 | 13.75 | 258587 |
| 1733874000 | 14.16 | -0.39 | -2.68 | 14.45 | 14.47 | 14.11 | 188457 |
| 1733787600 | 14.55 | -0.21 | -1.42 | 15.48 | 15.49 | 14.17 | 165710 |
| 1733528400 | 14.76 | 0.31 | 2.15 | 14.7 | 14.8 | 14.39 | 154366 |
| 1733442000 | 14.45 | -0.53 | -3.54 | 14.975 | 15.34 | 14.4 | 221565 |
| 1733355600 | 14.98 | 0.21 | 1.42 | 14.745 | 15.26 | 14.62 | 282018 |
| 1733269200 | 14.77 | -0.8 | -5.14 | 14.91 | 15.23 | 14.25 | 517192 |
| 1733182800 | 15.57 | -0.77 | -4.71 | 16.19 | 16.48 | 15.45 | 322838 |
| 1732917840 | 16.34 | 0.17 | 1.05 | 16.335 | 16.76 | 16.19 | 107338 |
| 1732750800 | 16.17 | 0.16 | 1.00 | 16.105 | 16.3 | 15.86 | 220775 |
| 1732664400 | 16.01 | -0.61 | -3.67 | 16.245 | 16.8313 | 15.96 | 188917 |
| 1732578000 | 16.62 | 0.64 | 4.01 | 16.079999 | 16.86 | 16.079999 | 282160 |
| 1732318800 | 15.98 | 0.39 | 2.50 | 15.6 | 16.489999 | 15.6 | 507903 |
| 1732232400 | 15.59 | 1.17 | 8.11 | 14.81 | 15.6 | 14.34 | 687539 |
| 1732146000 | 14.42 | -0.17 | -1.17 | 14.465 | 14.807 | 14.25 | 181193 |
| 1732059600 | 14.59 | 1 | 7.36 | 13.48 | 14.87 | 13.48 | 328162 |
| 1731973200 | 13.59 | 0.11 | 0.82 | 13.46 | 13.67 | 12.7303 | 255470 |
| 1731714000 | 13.48 | 0.14 | 1.05 | 13.56 | 13.6499 | 13.01 | 310651 |
| 1731627600 | 13.34 | -0.11 | -0.82 | 14.89 | 15.38 | 13.25 | 1081336 |
| 1731541200 | 13.45 | 1.66 | 14.08 | 13.79 | 15.43 | 13.32 | 1927308 |
| 1731454800 | 11.79 | 0.29 | 2.52 | 11.39 | 11.84 | 11.152 | 198981 |
| 1731368400 | 11.5 | 0.82 | 7.68 | 10.79 | 11.62 | 10.79 | 214781 |
| 1731109200 | 10.68 | 0.18 | 1.71 | 10.4 | 10.8 | 10.33 | 160353 |
| 1731022800 | 10.5 | -0.92 | -8.06 | 11.335 | 11.3767 | 10.2 | 228367 |
| 1730936400 | 11.42 | 0.62 | 5.74 | 11.6519 | 11.9799 | 10.85 | 498929 |
| 1730850000 | 10.8 | -0.11 | -1.01 | 10.76 | 11.02 | 10.72 | 209227 |
| 1730763600 | 10.91 | 0.21 | 1.96 | 10.69 | 11 | 10.22 | 254218 |
| 1730500800 | 10.7 | 0.8 | 8.08 | 10 | 10.73 | 10 | 263386 |
| 1730414400 | 9.9 | 0.27 | 2.80 | 9.5668 | 10.05 | 9.41 | 236404 |
| 1730328000 | 9.63 | 0.2 | 2.12 | 9.31 | 9.73 | 9.2426 | 136530 |
| 1730241600 | 9.43 | -0.17 | -1.77 | 9.505 | 9.66 | 9.28 | 138800 |
| 1730155200 | 9.6 | 0.55 | 6.08 | 9.2 | 9.6 | 9.2 | 87702 |
| 1729896000 | 9.05 | 0.03 | 0.33 | 9.22 | 9.32 | 8.95 | 117388 |
| 1729809600 | 9.02 | 0.02 | 0.22 | 9 | 9.105 | 8.8 | 86834 |
| 1729723200 | 9 | -0.17 | -1.85 | 9.16 | 9.25 | 8.731 | 190555 |
| 1729636800 | 9.17 | -0.08 | -0.86 | 9.1204 | 9.24 | 8.92 | 170647 |
| 1729550400 | 9.25 | -0.15 | -1.60 | 9.4 | 9.56 | 9.0399999 | 132574 |
| 1729291200 | 9.4 | -0.3 | -3.09 | 9.75 | 9.93 | 9.36 | 142875 |
| 1729204800 | 9.7 | -0.07 | -0.72 | 9.76 | 9.8699999 | 9.45 | 98428 |
| 1729118400 | 9.77 | 0.07 | 0.72 | 9.85 | 9.91 | 9.69 | 113480 |
| 1729032000 | 9.7 | 0.31 | 3.30 | 9.39 | 9.71 | 9.32 | 142289 |
| 1728945600 | 9.39 | -0.06 | -0.63 | 9.45 | 9.5 | 9.305 | 126552 |
| 1728686400 | 9.45 | 0.43 | 4.77 | 9.02 | 9.46 | 9.02 | 115116 |
| 1728600000 | 9.02 | -0.24 | -2.59 | 9.185 | 9.21 | 8.8 | 264036 |
| 1728513600 | 9.26 | -0.16 | -1.70 | 9.39 | 9.42 | 9.06 | 136322 |
| 1728427200 | 9.42 | -0.02 | -0.21 | 9.31 | 9.76 | 9.25 | 102527 |
| 1728340800 | 9.44 | -0.47 | -4.74 | 9.8699999 | 9.97 | 9.3699999 | 169989 |
| 1728081600 | 9.91 | -0.04 | -0.40 | 10.16 | 10.16 | 9.65 | 268507 |
| 1727995200 | 9.95 | 0.22 | 2.26 | 9.685 | 9.99 | 9.64 | 191431 |
| 1727908800 | 9.73 | -0.26 | -2.60 | 10 | 10.19 | 9.61 | 117967 |
| 1727822400 | 9.99 | 0 | 0.00 | 9.94 | 10.115 | 9.69 | 181862 |
| 1727735520 | 9.99 | 0.19 | 1.94 | 9.75 | 10.14 | 9.7 | 203698 |
| 1727476800 | 9.8 | 0.04 | 0.41 | 9.84 | 10.1 | 9.6199999 | 198410 |
| 1727390400 | 9.76 | -0.3 | -2.98 | 10.4 | 10.4 | 9.56 | 309595 |
| 1727304000 | 10.06 | -0.59 | -5.54 | 10.75 | 10.79 | 9.84 | 293354 |
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
