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 | 0.34 | 2.41134751773 | 14.1 | 14.64 | 13.625 | 1829485 | 14.03161583 | CS |
| 4 | 3.76 | 35.2059925094 | 10.68 | 14.64 | 10.66 | 1390616 | 13.16955325 | CS |
| 12 | 4.1 | 39.6518375242 | 10.34 | 14.64 | 9.95 | 1008429 | 11.6518136 | CS |
| 26 | 7.41 | 105.405405405 | 7.03 | 14.64 | 6.78 | 851081 | 10.13278921 | CS |
| 52 | 6.15 | 74.1857659831 | 8.29 | 14.64 | 5.94 | 799334 | 8.65603044 | CS |
| 156 | 3.31 | 29.739442947 | 11.13 | 14.64 | 5.94 | 509447 | 9.02708612 | CS |
| 260 | 7.46 | 106.876790831 | 6.98 | 14.64 | 3.63 | 415167 | 8.64376233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.2 | 0.03 | 0.21 | 14.24 | 14.265 | 13.985 | 377318 |
| 1734997200 | 14.17 | 0.32 | 2.31 | 13.86 | 14.2 | 13.86 | 1119440 |
| 1734738000 | 13.85 | -0.06 | -0.43 | 13.8 | 14.17 | 13.75 | 2226935 |
| 1734651600 | 13.91 | -0.05 | -0.36 | 13.87 | 14.17 | 13.68 | 1574326 |
| 1734565200 | 13.96 | -0.37 | -2.58 | 14.25 | 14.64 | 13.875 | 2290456 |
| 1734478800 | 14.33 | 0.42 | 3.02 | 13.97 | 14.385 | 13.625 | 2060730 |
| 1734392400 | 13.91 | 0.52 | 3.88 | 13.44 | 13.955 | 13.29 | 1304304 |
| 1734133200 | 13.39 | 0.25 | 1.90 | 13.32 | 13.4602 | 13.04 | 1059871 |
| 1734046800 | 13.14 | -0.05 | -0.38 | 13.15 | 13.34 | 13.085 | 905756 |
| 1733960400 | 13.19 | 0.08 | 0.61 | 13.11 | 13.4979 | 13.05 | 778916 |
| 1733874000 | 13.11 | 0.08 | 0.61 | 13.08 | 13.38 | 12.88 | 1214247 |
| 1733787600 | 13.03 | -0.45 | -3.34 | 13.58 | 13.97 | 12.92 | 1745585 |
| 1733528400 | 13.48 | 0.69 | 5.39 | 12.72 | 13.535 | 12.5349 | 2921102 |
| 1733442000 | 12.79 | 1.11 | 9.50 | 11.7 | 12.89 | 11.7 | 2570961 |
| 1733355600 | 11.68 | 0.15 | 1.30 | 11.59 | 11.805 | 11.44 | 891284 |
| 1733269200 | 11.53 | -0.06 | -0.52 | 11.63 | 11.71 | 11.4 | 1003003 |
| 1733182800 | 11.59 | 0.33 | 2.93 | 11.2 | 11.67 | 11.15 | 1254696 |
| 1732917840 | 11.26 | 0.17 | 1.53 | 11.08 | 11.28 | 11.07 | 256567 |
| 1732750800 | 11.09 | 0.22 | 2.02 | 10.95 | 11.13 | 10.75 | 860270 |
| 1732664400 | 10.87 | 0.08 | 0.74 | 10.68 | 10.91 | 10.66 | 672855 |
| 1732578000 | 10.79 | 0.04 | 0.37 | 10.52 | 10.95 | 10.47 | 463647 |
| 1732318800 | 10.75 | -0.17 | -1.56 | 10.91 | 10.97 | 10.74 | 1181640 |
| 1732232400 | 10.92 | 0.64 | 6.23 | 10.28 | 10.93 | 10.25 | 2408253 |
| 1732146000 | 10.28 | -0.07 | -0.68 | 10.31 | 10.35 | 10.22 | 469909 |
| 1732059600 | 10.35 | 0.05 | 0.49 | 10.28 | 10.36 | 10.1606 | 479675 |
| 1731973200 | 10.3 | 0.04 | 0.39 | 10.24 | 10.35 | 10.1594 | 567277 |
| 1731714000 | 10.26 | -0.11 | -1.06 | 10.45 | 10.51 | 10.08 | 1039713 |
| 1731627600 | 10.37 | 0.37 | 3.70 | 10.05 | 10.39 | 9.95 | 925878 |
| 1731541200 | 10 | -0.01 | -0.10 | 10.04 | 10.115 | 9.965 | 634134 |
| 1731454800 | 10.01 | -0.02 | -0.20 | 10.01 | 10.19 | 9.99 | 647621 |
| 1731368400 | 10.03 | -0.27 | -2.62 | 10.27 | 10.305 | 9.975 | 843044 |
| 1731109200 | 10.3 | -0.24 | -2.28 | 10.51 | 10.54 | 10.21 | 642289 |
| 1731022800 | 10.54 | 0.11 | 1.05 | 10.4 | 10.735 | 10.27 | 2239395 |
| 1730936400 | 10.43 | -0.64 | -5.78 | 10.67 | 10.83 | 10.36 | 1318267 |
| 1730850000 | 11.07 | 0.78 | 7.58 | 10 | 11.105 | 9.18 | 1581286 |
| 1730763600 | 10.29 | 0.02 | 0.19 | 10.28 | 10.41 | 10.245 | 1071872 |
| 1730500800 | 10.27 | -0.16 | -1.53 | 10.49 | 10.49 | 10.215 | 880292 |
| 1730414400 | 10.43 | -0.07 | -0.67 | 10.46 | 10.6 | 10.415 | 595967 |
| 1730328000 | 10.5 | 0.41 | 4.06 | 10.16 | 10.595 | 10.1091 | 1043199 |
| 1730241600 | 10.09 | -0.12 | -1.18 | 10.19 | 10.215 | 9.96 | 628821 |
| 1730155200 | 10.21 | 0.05 | 0.49 | 10.18 | 10.295 | 10.16 | 437372 |
| 1729896000 | 10.16 | 0.01 | 0.10 | 10.14 | 10.24 | 10.07 | 447923 |
| 1729809600 | 10.15 | 0.01 | 0.10 | 10.16 | 10.24 | 10.07 | 599815 |
| 1729723200 | 10.14 | -0.14 | -1.36 | 10.27 | 10.28 | 10.03 | 905845 |
| 1729636800 | 10.28 | 0 | 0.00 | 10.25 | 10.33 | 10.155 | 406808 |
| 1729550400 | 10.28 | -0.2 | -1.91 | 10.45 | 10.485 | 10.21 | 518422 |
| 1729291200 | 10.48 | -0.03 | -0.29 | 10.49 | 10.585 | 10.44 | 461075 |
| 1729204800 | 10.51 | -0.05 | -0.47 | 10.56 | 10.635 | 10.45 | 667553 |
| 1729118400 | 10.56 | 0.3 | 2.92 | 10.31 | 10.6 | 10.27 | 536893 |
| 1729032000 | 10.26 | 0 | 0.00 | 10.26 | 10.3 | 10.08 | 934627 |
| 1728945600 | 10.26 | -0.07 | -0.68 | 10.3 | 10.33 | 10.14 | 396514 |
| 1728686400 | 10.33 | 0.08 | 0.78 | 10.25 | 10.455 | 10.25 | 630653 |
| 1728600000 | 10.25 | 0.05 | 0.49 | 10.22 | 10.28 | 10.11 | 731221 |
| 1728513600 | 10.2 | -0.15 | -1.45 | 10.35 | 10.37 | 10.17 | 605030 |
| 1728427200 | 10.35 | -0.1 | -0.96 | 10.45 | 10.52 | 10.335 | 658122 |
| 1728340800 | 10.45 | -0.22 | -2.06 | 10.55 | 10.73 | 10.4 | 1301635 |
| 1728081600 | 10.67 | 0.21 | 2.01 | 10.46 | 10.68 | 10.35 | 661820 |
| 1727995200 | 10.46 | -0.08 | -0.76 | 10.58 | 10.6 | 10.33 | 808544 |
| 1727908800 | 10.54 | -0.04 | -0.38 | 10.54 | 10.575 | 10.38 | 1192850 |
| 1727822400 | 10.58 | 0.22 | 2.12 | 10.34 | 10.61 | 10.32 | 1087495 |
| 1727736000 | 10.36 | 0 | 0.00 | 10.36 | 10.4196 | 10.2601 | 403608 |
| 1727476800 | 10.36 | -0.13 | -1.24 | 10.49 | 10.595 | 10.34 | 1084870 |
| 1727390400 | 10.49 | 0.13 | 1.25 | 10.38 | 10.505 | 10.23 | 1204508 |
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
