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 | 0.56 | 4.30769230769 | 13 | 13.84 | 12.81 | 299825 | 13.37910638 | DR |
| 4 | 4.2 | 44.8717948718 | 9.36 | 14.13 | 9.26 | 287077 | 12.19014912 | DR |
| 12 | 5.85 | 75.8754863813 | 7.71 | 14.13 | 7.33 | 201424 | 10.05775873 | DR |
| 26 | 5.33 | 64.7630619684 | 8.23 | 14.13 | 5.52 | 203613 | 8.52869372 | DR |
| 52 | 5.64 | 71.2121212121 | 7.92 | 14.13 | 5.52 | 196214 | 8.26007162 | DR |
| 156 | 8.6 | 173.387096774 | 4.96 | 14.13 | 3.72 | 145749 | 6.65272086 | DR |
| 260 | 3.63 | 36.5558912387 | 9.93 | 14.13 | 3.72 | 194333 | 6.78341323 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 13.56 | 0.29 | 2.19 | 13.05 | 13.8086 | 12.81 | 242758 |
| 1732750800 | 13.27 | -0.28 | -2.07 | 13.59 | 13.7 | 13.05 | 129179 |
| 1732664400 | 13.55 | 0.08 | 0.59 | 13.49 | 13.84 | 13.26 | 159694 |
| 1732578000 | 13.47 | 0.27 | 2.05 | 13.41 | 13.81 | 13.36 | 549205 |
| 1732318800 | 13.2 | 0.35 | 2.72 | 12.905 | 13.66 | 12.9 | 352078 |
| 1732232400 | 12.85 | -0.18 | -1.38 | 12.99 | 13.5 | 12.805 | 191935 |
| 1732146000 | 13.03 | -0.41 | -3.05 | 13.5613 | 13.9 | 12.83 | 213485 |
| 1732059600 | 13.44 | -0.48 | -3.45 | 13.855 | 13.98 | 13.24 | 173924 |
| 1731973200 | 13.92 | 0.74 | 5.61 | 13.38 | 14.13 | 13.13 | 290595 |
| 1731714000 | 13.18 | 0.18 | 1.38 | 12.92 | 13.53 | 12.69 | 381263 |
| 1731627600 | 13 | 1.4 | 12.07 | 11.61 | 13.25 | 11.5 | 506876 |
| 1731541200 | 11.6 | 0.77 | 7.11 | 10.89 | 11.676 | 10.83 | 128156 |
| 1731454800 | 10.83 | -0.3 | -2.70 | 10.89 | 11.18 | 10.67 | 162419 |
| 1731368400 | 11.13 | -0.38 | -3.30 | 11.555 | 11.67 | 10.81 | 209366 |
| 1731109200 | 11.51 | -0.24 | -2.04 | 11.62 | 11.8 | 10.8 | 320634 |
| 1731022800 | 11.75 | 0.51 | 4.54 | 11.26 | 12.06 | 11.1 | 316784 |
| 1730936400 | 11.24 | 1.06 | 10.41 | 10.31 | 11.31 | 10.31 | 551152 |
| 1730850000 | 10.18 | 0.64 | 6.71 | 9.515 | 10.27 | 9.515 | 344837 |
| 1730763600 | 9.5399999 | 0.26 | 2.80 | 9.36 | 9.7449999 | 9.3 | 177007 |
| 1730500800 | 9.28 | 0 | 0.00 | 9.36 | 9.66 | 9.26 | 240216 |
| 1730414400 | 9.28 | 0.29 | 3.23 | 8.925 | 9.32 | 8.925 | 251321 |
| 1730328000 | 8.99 | 0.27 | 3.10 | 8.72 | 9.19 | 8.45 | 247467 |
| 1730241600 | 8.72 | -0.05 | -0.57 | 8.86 | 9.25 | 8.64 | 196921 |
| 1730155200 | 8.77 | 0.12 | 1.39 | 8.81 | 8.91 | 8.56 | 235197 |
| 1729896000 | 8.65 | 0.51 | 6.27 | 8.21 | 8.88 | 8.17 | 262446 |
| 1729809600 | 8.14 | 0.37 | 4.76 | 7.84 | 8.24 | 7.84 | 154020 |
| 1729723200 | 7.77 | -0.32 | -3.96 | 8.0399999 | 8.16 | 7.75 | 123207 |
| 1729636800 | 8.09 | -0.18 | -2.18 | 8.2571 | 8.32 | 7.94 | 114524 |
| 1729550400 | 8.27 | -0.14 | -1.66 | 8.41 | 8.412 | 8.22 | 77429 |
| 1729291200 | 8.41 | -0.16 | -1.87 | 8.61 | 8.64 | 8.192 | 165404 |
| 1729204800 | 8.57 | 0.06 | 0.71 | 8.53 | 8.6199999 | 8.38 | 92323 |
| 1729118400 | 8.51 | 0.42 | 5.19 | 8.17 | 8.6728 | 8.045 | 387786 |
| 1729032000 | 8.09 | 0.28 | 3.59 | 7.8 | 8.15 | 7.68 | 108594 |
| 1728945600 | 7.81 | -0.1 | -1.26 | 7.84 | 8.1 | 7.63 | 173423 |
| 1728686400 | 7.91 | -0.07 | -0.88 | 7.9 | 8.02 | 7.81 | 86557 |
| 1728600000 | 7.98 | 0.08 | 1.01 | 7.731 | 8.05 | 7.7 | 102354 |
| 1728513600 | 7.9 | 0.2 | 2.60 | 7.67 | 7.98 | 7.5601 | 90367 |
| 1728427200 | 7.7 | 0.07 | 0.92 | 7.56 | 7.84 | 7.55 | 80406 |
| 1728340800 | 7.63 | -0.31 | -3.90 | 7.91 | 8 | 7.56 | 63616 |
| 1728081600 | 7.94 | 0.08 | 1.02 | 7.896 | 8.03 | 7.86 | 39741 |
| 1727995200 | 7.86 | 0.09 | 1.16 | 7.72 | 7.94 | 7.68 | 57535 |
| 1727908800 | 7.77 | -0.02 | -0.26 | 7.72 | 7.81 | 7.57 | 82498 |
| 1727822400 | 7.79 | 0.25 | 3.32 | 7.45 | 7.85 | 7.33 | 136701 |
| 1727735520 | 7.54 | -0.2 | -2.58 | 7.76 | 7.76 | 7.44 | 90881 |
| 1727476800 | 7.74 | -0.08 | -1.02 | 7.92 | 7.95 | 7.71 | 80813 |
| 1727390400 | 7.82 | -0.21 | -2.62 | 8.07 | 8.15 | 7.75 | 127691 |
| 1727304000 | 8.03 | -0.16 | -1.95 | 8.22 | 8.3 | 8 | 117963 |
| 1727217600 | 8.19 | -0.29 | -3.42 | 8.5 | 8.5591 | 8.19 | 134509 |
| 1727131200 | 8.48 | -0.05 | -0.59 | 8.51 | 8.65 | 8.36 | 143752 |
| 1726872000 | 8.53 | -0.03 | -0.35 | 8.4 | 8.57 | 8.324 | 175790 |
| 1726785600 | 8.56 | 0.51 | 6.34 | 8.1 | 8.6199999 | 8.09 | 424220 |
| 1726699200 | 8.05 | -0.14 | -1.71 | 8.2 | 8.275 | 7.74 | 386581 |
| 1726612800 | 8.19 | -0.09 | -1.09 | 8.27 | 8.3 | 8.095 | 97746 |
| 1726526400 | 8.28 | 0.26 | 3.24 | 8.065 | 8.42 | 8.05 | 251564 |
| 1726267200 | 8.02 | -0.03 | -0.37 | 8.055 | 8.1217 | 7.88 | 143092 |
| 1726180800 | 8.05 | 0 | 0.00 | 8.07 | 8.075 | 7.8849 | 240889 |
| 1726094400 | 8.05 | 0.35 | 4.55 | 7.75 | 8.22 | 7.675 | 191965 |
| 1726008000 | 7.7 | -0.15 | -1.91 | 7.78 | 7.8686 | 7.44 | 94124 |
| 1725921600 | 7.85 | 0.24 | 3.15 | 7.7 | 7.87 | 7.6 | 117689 |
| 1725662400 | 7.61 | -0.14 | -1.81 | 7.79 | 7.84 | 7.37 | 229463 |
| 1725576000 | 7.75 | 0.32 | 4.31 | 7.64 | 7.86 | 7.41 | 314239 |
| 1725489600 | 7.43 | 0.49 | 7.06 | 6.9 | 7.57 | 6.9 | 213809 |
| 1725403200 | 6.94 | -0.03 | -0.43 | 6.97 | 7.12 | 6.76 | 192101 |
| 1725057600 | 6.97 | -0.02 | -0.29 | 6.92 | 7.46 | 6.92 | 413894 |
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
Premium
