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 | 0.39 | 3.93939393939 | 9.9 | 10.39 | 9.825 | 2468813 | 10.12033398 | DR |
| 4 | 0.79 | 8.31578947368 | 9.5 | 10.39 | 8.875 | 3690750 | 9.47850054 | DR |
| 12 | -2.21 | -17.68 | 12.5 | 12.84 | 8.875 | 3859716 | 10.32576683 | DR |
| 26 | -0.96 | -8.53333333333 | 11.25 | 13.23 | 8.875 | 3854348 | 10.90363795 | DR |
| 52 | -0.32 | -3.01602262017 | 10.61 | 13.37 | 8.875 | 3947585 | 10.99119678 | DR |
| 156 | 3.9 | 61.0328638498 | 6.39 | 15.52 | 5.99 | 6019025 | 10.73496101 | DR |
| 260 | -10.65 | -50.8595988539 | 20.94 | 22.795 | 1.6 | 8574314 | 7.73505917 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 10.32 | 0.17 | 1.67 | 10.04 | 10.39 | 10 | 3415933 |
| 1783550400 | 10.15 | 0.18 | 1.81 | 10.12 | 10.295 | 10.04 | 2219157 |
| 1783464000 | 9.97 | 0.06 | 0.61 | 9.92 | 10.07 | 9.92 | 2399518 |
| 1783377600 | 9.91 | 0.1 | 1.02 | 9.9 | 10 | 9.825 | 1840645 |
| 1783032000 | 9.81 | -0.19 | -1.90 | 9.96 | 9.98 | 9.735 | 2290855 |
| 1782945600 | 10 | 0.43 | 4.49 | 9.67 | 10.08 | 9.63 | 4670783 |
| 1782859200 | 9.57 | 0.09 | 0.95 | 9.49 | 9.735 | 9.47 | 2665644 |
| 1782772800 | 9.48 | 0 | 0.00 | 9.57 | 9.65 | 9.335 | 2527071 |
| 1782513600 | 9.48 | 0.53 | 5.92 | 8.89 | 9.5 | 8.88 | 2946314 |
| 1782427200 | 8.95 | -0.21 | -2.29 | 9.06 | 9.23 | 8.875 | 3324774 |
| 1782340800 | 9.16 | -0.28 | -2.97 | 9.31 | 9.39 | 9.15 | 3336483 |
| 1782254400 | 9.44 | -0.03 | -0.32 | 9.35 | 9.46 | 9.275 | 3196523 |
| 1782168000 | 9.47 | 0.28 | 3.05 | 9.1 | 9.535 | 8.93 | 6201951 |
| 1781822400 | 9.19 | 0 | 0.00 | 9.13 | 9.24 | 9.08 | 9873747 |
| 1781736000 | 9.19 | 0.03 | 0.33 | 9.14 | 9.49 | 9.0399999 | 4020766 |
| 1781649600 | 9.16 | -0.16 | -1.72 | 9.21 | 9.23 | 9.07 | 4341064 |
| 1781563200 | 9.32 | 0.06 | 0.65 | 9.36 | 9.485 | 9.3 | 2769389 |
| 1781304000 | 9.26 | -0.08 | -0.86 | 9.5 | 9.505 | 9.2 | 4392886 |
| 1781217600 | 9.34 | 0.04 | 0.43 | 9.2 | 9.375 | 9.09 | 2024693 |
| 1781131200 | 9.3 | 0.15 | 1.64 | 9.07 | 9.44 | 9.07 | 2290269 |
| 1781044800 | 9.15 | -0.26 | -2.76 | 9.43 | 9.45 | 9.07 | 2836330 |
| 1780958400 | 9.41 | -0.15 | -1.57 | 9.51 | 9.61 | 9.385 | 2288523 |
| 1780699200 | 9.56 | -0.16 | -1.65 | 9.69 | 9.715 | 9.47 | 3136109 |
| 1780612800 | 9.72 | -0.01 | -0.10 | 9.76 | 9.99 | 9.55 | 2379783 |
| 1780526400 | 9.73 | -0.24 | -2.41 | 9.82 | 10.04 | 9.7 | 2646444 |
| 1780440000 | 9.97 | -0.09 | -0.89 | 10.26 | 10.31 | 9.9401 | 2218127 |
| 1780353600 | 10.06 | 0.35 | 3.60 | 9.75 | 10.2 | 9.72 | 3454644 |
| 1780094400 | 9.71 | -0.05 | -0.51 | 9.74 | 9.85 | 9.61 | 12000666 |
| 1780008000 | 9.76 | -0.02 | -0.20 | 9.66 | 9.85 | 9.585 | 2786833 |
| 1779921600 | 9.78 | -0.02 | -0.20 | 9.78 | 9.935 | 9.68 | 3125823 |
| 1779835200 | 9.8 | 0.03 | 0.31 | 9.85 | 10.19 | 9.765 | 3319611 |
| 1779489600 | 9.77 | -0.3 | -2.98 | 9.64 | 10.12 | 9.52 | 5795902 |
| 1779403200 | 10.07 | -0.4 | -3.82 | 10.4 | 10.41 | 9.955 | 2914858 |
| 1779316800 | 10.47 | -0.05 | -0.48 | 10.51 | 10.585 | 10.37 | 2546599 |
| 1779230400 | 10.52 | -0.03 | -0.28 | 10.61 | 10.725 | 10.465 | 5887234 |
| 1779144000 | 10.55 | -0.25 | -2.31 | 10.9 | 10.9 | 10.49 | 3553748 |
| 1778884800 | 10.8 | -0.21 | -1.91 | 10.82 | 10.96 | 10.705 | 3634133 |
| 1778798400 | 11.01 | -0.5 | -4.34 | 11.38 | 11.38 | 10.975 | 2680681 |
| 1778712000 | 11.51 | 0.42 | 3.79 | 11.07 | 11.6 | 11.02 | 5269866 |
| 1778625600 | 11.09 | -0.27 | -2.38 | 11.31 | 11.36 | 10.94 | 3173655 |
| 1778539200 | 11.36 | 0.27 | 2.43 | 11.09 | 11.42 | 11.08 | 3260079 |
| 1778280000 | 11.09 | -0.31 | -2.72 | 11.47 | 11.57 | 11.03 | 3540366 |
| 1778193600 | 11.4 | -0.04 | -0.35 | 11.4 | 11.48 | 11.295 | 3100771 |
| 1778107200 | 11.44 | 0.44 | 4.00 | 11.12 | 11.5 | 11.12 | 4109772 |
| 1778020800 | 11 | 0.11 | 1.01 | 10.94 | 11.075 | 10.875 | 1982562 |
| 1777934400 | 10.89 | -0.28 | -2.51 | 11.1 | 11.13 | 10.75 | 3534968 |
| 1777675200 | 11.17 | 0.05 | 0.45 | 11.12 | 11.2 | 10.92 | 2173626 |
| 1777588800 | 11.12 | 0.27 | 2.49 | 10.83 | 11.17 | 10.825 | 3092550 |
| 1777502400 | 10.85 | 0.08 | 0.74 | 10.77 | 10.905 | 10.72 | 3001020 |
| 1777416000 | 10.77 | 0.06 | 0.56 | 10.5 | 10.82 | 10.47 | 4037126 |
| 1777329600 | 10.71 | -0.53 | -4.72 | 10.97 | 11.015 | 10.475 | 7718210 |
| 1777070400 | 11.24 | 0.33 | 3.02 | 11.01 | 11.31 | 10.685 | 3651336 |
| 1776984000 | 10.91 | -1.12 | -9.31 | 11.13 | 11.13 | 10.515 | 11130909 |
| 1776897600 | 12.03 | 0.07 | 0.59 | 11.97 | 12.195 | 11.815 | 5324365 |
| 1776811200 | 11.96 | -0.37 | -3.00 | 12.29 | 12.44 | 11.96 | 3304446 |
| 1776724800 | 12.33 | -0.31 | -2.45 | 12.69 | 12.69 | 12.15 | 5958410 |
| 1776465600 | 12.64 | 0.18 | 1.44 | 12.5 | 12.84 | 12.48 | 4685259 |
| 1776379200 | 12.46 | 0.67 | 5.68 | 11.93 | 12.675 | 11.87 | 5282777 |
| 1776292800 | 11.79 | 0.12 | 1.03 | 11.65 | 11.89 | 11.5831 | 2316043 |
| 1776206400 | 11.67 | 0.39 | 3.46 | 11.31 | 11.925 | 11.3 | 3703487 |
| 1776120000 | 11.28 | 0.28 | 2.55 | 10.95 | 11.34 | 10.94 | 4334079 |
| 1775860800 | 11 | -0.1 | -0.90 | 11.2 | 11.28 | 10.89 | 2914335 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
