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 | 0.24 | 2.43407707911 | 9.86 | 10.105 | 9.77 | 435426 | 9.89737965 | CS |
| 4 | -0.38 | -3.62595419847 | 10.48 | 10.54 | 9.77 | 220777 | 10.0469409 | CS |
| 12 | -0.38 | -3.62595419847 | 10.48 | 10.54 | 9.77 | 201562 | 10.2109126 | CS |
| 26 | -0.13 | -1.27077223851 | 10.23 | 10.7 | 9.77 | 173599 | 10.31434368 | CS |
| 52 | 0.32 | 3.27198364008 | 9.78 | 10.7 | 9.47 | 163522 | 10.06771344 | CS |
| 156 | -3.9 | -27.8571428571 | 14 | 14 | 8.15 | 152928 | 10.11506184 | CS |
| 260 | -2.69 | -21.032056294 | 12.79 | 14.36 | 8.15 | 135028 | 11.00731402 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 10.1 | 0.08 | 0.80 | 10.02 | 10.169 | 10.01 | 365260 |
| 1735602000 | 10.02 | 0.2 | 2.04 | 9.89 | 10.05 | 9.85 | 518500 |
| 1735342800 | 9.82 | -0.06 | -0.61 | 9.86 | 9.9 | 9.78 | 606587 |
| 1735256400 | 9.88 | 0.02 | 0.20 | 9.81 | 9.95 | 9.7899999 | 320386 |
| 1735077840 | 9.86 | 0.02 | 0.20 | 9.86 | 9.88 | 9.77 | 296230 |
| 1734997200 | 9.84 | -0.05 | -0.51 | 9.8699999 | 9.9 | 9.78 | 303922 |
| 1734738000 | 9.89 | 0.07 | 0.71 | 9.82 | 9.92 | 9.82 | 295484 |
| 1734651600 | 9.82 | -0.14 | -1.41 | 9.95 | 9.95 | 9.77 | 213086 |
| 1734565200 | 9.96 | -0.13 | -1.29 | 10.09 | 10.09 | 9.92 | 256894 |
| 1734478800 | 10.09 | -0.16 | -1.56 | 10.2 | 10.25 | 10.05 | 163674 |
| 1734392400 | 10.25 | -0.04 | -0.39 | 10.33 | 10.33 | 10.23 | 142602 |
| 1734133200 | 10.29 | -0.1 | -0.96 | 10.38 | 10.41 | 10.27 | 121552 |
| 1734046800 | 10.39 | -0.07 | -0.67 | 10.49 | 10.5 | 10.38 | 158874 |
| 1733960400 | 10.46 | 0.03 | 0.29 | 10.47 | 10.52 | 10.44 | 107920 |
| 1733874000 | 10.43 | 0.01 | 0.10 | 10.45 | 10.45 | 10.4 | 119629 |
| 1733787600 | 10.42 | -0.02 | -0.19 | 10.46 | 10.46 | 10.41 | 91781 |
| 1733528400 | 10.44 | 0.03 | 0.29 | 10.45 | 10.49 | 10.39 | 118164 |
| 1733442000 | 10.41 | -0.09 | -0.86 | 10.54 | 10.54 | 10.41 | 142231 |
| 1733355600 | 10.5 | 0.01 | 0.10 | 10.49 | 10.54 | 10.44 | 141780 |
| 1733269200 | 10.49 | 0.01 | 0.10 | 10.48 | 10.49 | 10.46 | 75473 |
| 1733182800 | 10.48 | -0.01 | -0.10 | 10.49 | 10.52 | 10.42 | 136760 |
| 1732917840 | 10.49 | 0.11 | 1.06 | 10.44 | 10.495 | 10.36 | 94117 |
| 1732750800 | 10.38 | 0.14 | 1.37 | 10.29 | 10.387507 | 10.28 | 162086 |
| 1732664400 | 10.24 | -0.02 | -0.19 | 10.21 | 10.24 | 10.18 | 148037 |
| 1732578000 | 10.26 | 0.11 | 1.08 | 10.25 | 10.2695 | 10.18 | 339177 |
| 1732318800 | 10.15 | -0.01 | -0.10 | 10.19 | 10.19 | 10.14 | 152035 |
| 1732232400 | 10.16 | -0.03 | -0.29 | 10.22 | 10.22 | 10.15 | 190445 |
| 1732146000 | 10.19 | 0.01 | 0.10 | 10.18 | 10.22 | 10.15 | 143745 |
| 1732059600 | 10.18 | 0.02 | 0.20 | 10.19 | 10.2299 | 10.15 | 168684 |
| 1731973200 | 10.16 | -0.01 | -0.10 | 10.18 | 10.2308 | 10.1408 | 295720 |
| 1731714000 | 10.17 | -0.11 | -1.07 | 10.22 | 10.22 | 10.16 | 152366 |
| 1731627600 | 10.28 | 0.03 | 0.29 | 10.29 | 10.3 | 10.22 | 275387 |
| 1731541200 | 10.25 | 0.08 | 0.79 | 10.18 | 10.288 | 10.18 | 225655 |
| 1731454800 | 10.17 | -0.11 | -1.07 | 10.28 | 10.3 | 10.15 | 137674 |
| 1731368400 | 10.28 | 0.01 | 0.10 | 10.34 | 10.35 | 10.28 | 107834 |
| 1731109200 | 10.27 | 0.06 | 0.59 | 10.23 | 10.31 | 10.23 | 206598 |
| 1731022800 | 10.21 | 0.04 | 0.39 | 10.24 | 10.28 | 10.18 | 140200 |
| 1730936400 | 10.17 | -0.09 | -0.88 | 10.24 | 10.24 | 10.11 | 312489 |
| 1730850000 | 10.26 | -0.03 | -0.29 | 10.33 | 10.33 | 10.25 | 260806 |
| 1730763600 | 10.29 | 0.02 | 0.19 | 10.32 | 10.3499 | 10.29 | 74104 |
| 1730500800 | 10.27 | -0.09 | -0.87 | 10.35 | 10.37 | 10.25 | 176049 |
| 1730414400 | 10.36 | 0.17 | 1.67 | 10.21 | 10.36 | 10.19 | 157341 |
| 1730328000 | 10.19 | 0.03 | 0.30 | 10.18 | 10.19 | 10.14 | 180034 |
| 1730241600 | 10.16 | -0.07 | -0.68 | 10.2 | 10.2 | 10.13 | 184812 |
| 1730155200 | 10.23 | 0.06 | 0.59 | 10.23 | 10.26 | 10.19 | 131015 |
| 1729896000 | 10.17 | -0.06 | -0.59 | 10.21 | 10.25 | 10.17 | 286631 |
| 1729809600 | 10.23 | 0 | 0.00 | 10.25 | 10.255 | 10.16 | 233647 |
| 1729723200 | 10.23 | -0.14 | -1.35 | 10.36 | 10.3623 | 10.23 | 163943 |
| 1729636800 | 10.37 | -0.03 | -0.29 | 10.43 | 10.432 | 10.36 | 82012 |
| 1729550400 | 10.4 | -0.07 | -0.67 | 10.44 | 10.47 | 10.4 | 354466 |
| 1729291200 | 10.47 | 0.05 | 0.48 | 10.45 | 10.47 | 10.42 | 150237 |
| 1729204800 | 10.42 | -0.02 | -0.19 | 10.44 | 10.44 | 10.4 | 128431 |
| 1729118400 | 10.44 | -0.04 | -0.38 | 10.42 | 10.46 | 10.42 | 61891 |
| 1729032000 | 10.48 | 0.03 | 0.29 | 10.45 | 10.51 | 10.45 | 214123 |
| 1728945600 | 10.45 | -0.05 | -0.48 | 10.5 | 10.51 | 10.45 | 222159 |
| 1728686400 | 10.5 | 0.02 | 0.19 | 10.46 | 10.52 | 10.45 | 309890 |
| 1728600000 | 10.48 | 0 | 0.00 | 10.49 | 10.49 | 10.44 | 227659 |
| 1728513600 | 10.48 | 0 | 0.00 | 10.47 | 10.49 | 10.45 | 327555 |
| 1728427200 | 10.48 | 0 | 0.00 | 10.48 | 10.48 | 10.45 | 180029 |
| 1728340800 | 10.48 | -0.03 | -0.29 | 10.51 | 10.51 | 10.47 | 125793 |
| 1728081600 | 10.51 | -0.05 | -0.47 | 10.51 | 10.536 | 10.47 | 163435 |
| 1727995200 | 10.56 | -0.04 | -0.38 | 10.6 | 10.6 | 10.55 | 703485 |
| 1727908800 | 10.6 | 0.01 | 0.09 | 10.56 | 10.6 | 10.54 | 143934 |
| 1727822400 | 10.59 | 0.03 | 0.28 | 10.58 | 10.63 | 10.56 | 183846 |
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
