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 | 0.0999 | 1.01317430858 | 9.8601 | 9.96 | 9.82 | 206221 | 9.89917431 | CS |
| 4 | 0.145 | 1.4773306164 | 9.815 | 10.035 | 9.79 | 243606 | 9.91649472 | CS |
| 12 | -0.16 | -1.58102766798 | 10.12 | 10.39 | 9.71 | 235867 | 10.07455093 | CS |
| 26 | -0.03 | -0.3003003003 | 9.99 | 10.39 | 9.7 | 215302 | 10.04525904 | CS |
| 52 | 0.94 | 10.421286031 | 9.02 | 10.39 | 8.99 | 222649 | 9.74976508 | CS |
| 156 | -3.41 | -25.5048616305 | 13.37 | 13.95 | 7.86 | 192401 | 9.93279742 | CS |
| 260 | -2.5 | -20.0642054575 | 12.46 | 14.09 | 7.86 | 171312 | 10.79007031 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 9.96 | 0.04 | 0.40 | 9.91 | 9.96 | 9.88 | 239080 |
| 1732578000 | 9.92 | 0.07 | 0.71 | 9.92 | 9.94 | 9.9 | 285972 |
| 1732318800 | 9.85 | -0.02 | -0.20 | 9.86 | 9.88 | 9.82 | 240153 |
| 1732232400 | 9.8699999 | 0 | 0.00 | 9.92 | 9.92 | 9.84 | 154157 |
| 1732146000 | 9.8699999 | 0.01 | 0.10 | 9.85 | 9.885 | 9.84 | 156204 |
| 1732059600 | 9.86 | -0.03 | -0.30 | 9.86 | 9.89 | 9.85 | 230407 |
| 1731973200 | 9.89 | 0.02 | 0.20 | 9.92 | 9.96 | 9.85 | 310218 |
| 1731714000 | 9.8699999 | -0.1 | -1.00 | 9.93 | 9.96 | 9.8699999 | 184122 |
| 1731627600 | 9.97 | 0.02 | 0.20 | 9.98 | 9.98 | 9.925 | 314513 |
| 1731541200 | 9.95 | 0.07 | 0.71 | 9.91 | 9.96 | 9.91 | 227949 |
| 1731454800 | 9.88 | -0.11 | -1.10 | 9.96 | 9.98 | 9.85 | 259831 |
| 1731368400 | 9.99 | -0.01 | -0.10 | 10.01 | 10.035 | 9.98 | 195223 |
| 1731109200 | 10 | 0.12 | 1.21 | 9.93 | 10 | 9.93 | 376544 |
| 1731022800 | 9.88 | 0.05 | 0.51 | 9.91 | 9.93 | 9.84 | 220151 |
| 1730936400 | 9.83 | -0.13 | -1.31 | 9.96 | 9.96 | 9.81 | 383334 |
| 1730850000 | 9.96 | 0.04 | 0.40 | 9.93 | 9.9779 | 9.92 | 221967 |
| 1730763600 | 9.92 | 0.01 | 0.10 | 9.97 | 9.9773 | 9.91 | 180381 |
| 1730500800 | 9.91 | -0.08 | -0.80 | 9.99 | 10 | 9.9 | 288722 |
| 1730414400 | 9.99 | 0.11 | 1.11 | 9.91 | 10 | 9.85 | 358840 |
| 1730328000 | 9.88 | 0.08 | 0.82 | 9.83 | 9.88 | 9.7899999 | 231540 |
| 1730241600 | 9.8 | -0.03 | -0.31 | 9.7899999 | 9.825 | 9.71 | 301114 |
| 1730155200 | 9.83 | 0.02 | 0.20 | 9.8699999 | 9.92 | 9.8 | 207358 |
| 1729896000 | 9.81 | -0.02 | -0.20 | 9.83 | 9.86 | 9.8 | 300785 |
| 1729809600 | 9.83 | -0.1 | -1.01 | 9.93 | 9.945 | 9.81 | 289900 |
| 1729723200 | 9.93 | -0.11 | -1.10 | 10.02 | 10.03 | 9.895 | 212786 |
| 1729636800 | 10.04 | -0.03 | -0.30 | 10.09 | 10.0949 | 10.03 | 220180 |
| 1729550400 | 10.07 | -0.04 | -0.40 | 10.12 | 10.12 | 10.04 | 223523 |
| 1729291200 | 10.11 | 0.03 | 0.30 | 10.09 | 10.12 | 10.075 | 153248 |
| 1729204800 | 10.08 | -0.04 | -0.40 | 10.13 | 10.13 | 10.06 | 287928 |
| 1729118400 | 10.12 | -0.02 | -0.20 | 10.13 | 10.13 | 10.1 | 193408 |
| 1729032000 | 10.14 | 0.01 | 0.10 | 10.14 | 10.16 | 10.13 | 311687 |
| 1728945600 | 10.13 | -0.02 | -0.20 | 10.15 | 10.155 | 10.12 | 222754 |
| 1728686400 | 10.15 | 0.01 | 0.10 | 10.15 | 10.17 | 10.125 | 270963 |
| 1728600000 | 10.14 | -0.04 | -0.39 | 10.19 | 10.19 | 10.12 | 256346 |
| 1728513600 | 10.18 | -0.02 | -0.20 | 10.19 | 10.2 | 10.14 | 309646 |
| 1728427200 | 10.2 | 0.03 | 0.29 | 10.19 | 10.2 | 10.145 | 189684 |
| 1728340800 | 10.17 | -0.04 | -0.39 | 10.22 | 10.24 | 10.13 | 190907 |
| 1728081600 | 10.21 | -0.03 | -0.29 | 10.21 | 10.228 | 10.18 | 221470 |
| 1727995200 | 10.24 | -0.09 | -0.87 | 10.3 | 10.33 | 10.24 | 347804 |
| 1727908800 | 10.33 | 0.02 | 0.19 | 10.27 | 10.33 | 10.25 | 251062 |
| 1727822400 | 10.31 | 0.04 | 0.39 | 10.28 | 10.345 | 10.275 | 429867 |
| 1727736000 | 10.27 | 0.05 | 0.49 | 10.26 | 10.27 | 10.21 | 325510 |
| 1727476800 | 10.22 | 0.02 | 0.20 | 10.24 | 10.24 | 10.19 | 222533 |
| 1727390400 | 10.2 | 0 | 0.00 | 10.25 | 10.255 | 10.19 | 158096 |
| 1727304000 | 10.2 | -0.05 | -0.49 | 10.26 | 10.26 | 10.19 | 170147 |
| 1727217600 | 10.25 | -0.02 | -0.19 | 10.28 | 10.28 | 10.19 | 175749 |
| 1727131200 | 10.27 | -0.01 | -0.10 | 10.28 | 10.3292 | 10.225 | 85996 |
| 1726872000 | 10.28 | 0 | 0.00 | 10.29 | 10.3 | 10.23 | 150631 |
| 1726785600 | 10.28 | 0.03 | 0.29 | 10.29 | 10.305 | 10.21 | 359531 |
| 1726699200 | 10.25 | -0.02 | -0.19 | 10.29 | 10.29 | 10.2 | 290522 |
| 1726612800 | 10.27 | -0.11 | -1.06 | 10.36 | 10.36 | 10.25 | 184168 |
| 1726526400 | 10.38 | 0.04 | 0.39 | 10.36 | 10.39 | 10.315 | 205215 |
| 1726267200 | 10.34 | -0.01 | -0.10 | 10.36 | 10.39 | 10.32 | 243562 |
| 1726180800 | 10.35 | 0.05 | 0.49 | 10.32 | 10.355 | 10.31 | 140795 |
| 1726094400 | 10.3 | 0.09 | 0.88 | 10.23 | 10.3 | 10.22 | 256763 |
| 1726008000 | 10.21 | 0.03 | 0.29 | 10.2 | 10.21 | 10.15 | 159091 |
| 1725921600 | 10.18 | 0 | 0.00 | 10.18 | 10.21 | 10.145 | 191933 |
| 1725662400 | 10.18 | 0.02 | 0.20 | 10.18 | 10.1801 | 10.13 | 279127 |
| 1725576000 | 10.16 | 0.04 | 0.40 | 10.15 | 10.16 | 10.09 | 246253 |
| 1725489600 | 10.12 | 0.05 | 0.50 | 10.12 | 10.13 | 10.08 | 268479 |
| 1725403200 | 10.07 | 0.02 | 0.20 | 10.06 | 10.13 | 10.06 | 207942 |
| 1725057600 | 10.05 | 0.01 | 0.10 | 10.08 | 10.08 | 10.01 | 116471 |
| 1724971200 | 10.04 | 0.02 | 0.20 | 10 | 10.04 | 9.97 | 121704 |
| 1724884800 | 10.02 | -0.01 | -0.10 | 10.05 | 10.05 | 9.98 | 161949 |
| 1724798400 | 10.03 | 0.01 | 0.10 | 9.98 | 10.04 | 9.98 | 185952 |
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
