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 | -0.08 | -0.724637681159 | 11.04 | 11.15 | 10.87 | 21413 | 11.05606142 | CS |
| 4 | 0.25 | 2.33426704015 | 10.71 | 11.15 | 10.59 | 25735 | 10.90371065 | CS |
| 12 | -0.13 | -1.17222723174 | 11.09 | 11.28 | 10.55 | 30621 | 10.94118132 | CS |
| 26 | 0.13 | 1.20036934441 | 10.83 | 11.34 | 10.55 | 30209 | 11.03496333 | CS |
| 52 | -0.21 | -1.88003581021 | 11.17 | 11.34 | 10.4 | 36336 | 10.83999633 | CS |
| 156 | -2.04 | -15.6923076923 | 13 | 13.03 | 9.54 | 34302 | 10.77995986 | CS |
| 260 | -3.84 | -25.9459459459 | 14.8 | 14.89 | 9.05 | 31783 | 11.74445651 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 10.96 | -0.1 | -0.90 | 11.06 | 11.06 | 10.95 | 46453 |
| 1738626000 | 11.06 | -0.01 | -0.09 | 11.04 | 11.07 | 10.87 | 40949 |
| 1738366800 | 11.07 | 0.02 | 0.18 | 10.9421 | 11.15 | 10.9421 | 15926 |
| 1738280400 | 11.05 | 0.06 | 0.55 | 11.03 | 11.15 | 10.94 | 20547 |
| 1738194000 | 10.99 | -0.09 | -0.81 | 11.13 | 11.13 | 10.93 | 10759 |
| 1738107600 | 11.08 | 0.07 | 0.64 | 11.04 | 11.1218 | 10.94 | 18883 |
| 1738021200 | 11.01 | -0.04 | -0.36 | 11.1 | 11.125 | 10.93 | 17463 |
| 1737762000 | 11.05 | 0.06 | 0.55 | 10.96 | 11.15 | 10.96 | 15001 |
| 1737675600 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 0 |
| 1737589200 | 10.99 | -0.03 | -0.27 | 11.07 | 11.0909 | 10.96 | 19245 |
| 1737502800 | 11.02 | -0.11 | -0.99 | 11.07 | 11.11 | 10.97 | 31557 |
| 1737157200 | 11.13 | 0.09 | 0.82 | 11.05 | 11.14 | 10.9507 | 23415 |
| 1737070800 | 11.04 | 0.06 | 0.55 | 11.05 | 11.05 | 10.9308 | 20849 |
| 1736984400 | 10.98 | 0.25 | 2.33 | 10.84 | 11.05 | 10.78 | 28924 |
| 1736898000 | 10.73 | 0.05 | 0.47 | 10.66 | 10.74 | 10.65 | 15691 |
| 1736811600 | 10.68 | 0.05 | 0.47 | 10.66 | 10.79 | 10.616 | 36444 |
| 1736552400 | 10.63 | -0.12 | -1.12 | 10.62 | 10.7174 | 10.59 | 50151 |
| 1736379600 | 10.75 | 0.01 | 0.09 | 10.71 | 10.86 | 10.66 | 30360 |
| 1736293200 | 10.74 | 0.03 | 0.31 | 10.71 | 10.89 | 10.63 | 41334 |
| 1736206800 | 10.7068 | -0.03 | -0.31 | 10.73 | 10.79 | 10.66 | 25052 |
| 1735947600 | 10.74 | -0.03 | -0.23 | 10.75 | 10.79 | 10.64 | 20538 |
| 1735861200 | 10.765 | -0.01 | -0.05 | 10.79 | 10.9 | 10.64 | 20345 |
| 1735688400 | 10.77 | 0.02 | 0.19 | 10.81 | 10.9271 | 10.74 | 37881 |
| 1735602000 | 10.75 | -0.03 | -0.28 | 10.75 | 10.92 | 10.6155 | 20688 |
| 1735342800 | 10.78 | -0.1 | -0.92 | 10.91 | 10.97 | 10.74 | 25366 |
| 1735256400 | 10.88 | -0.02 | -0.18 | 10.91 | 11 | 10.7769 | 32948 |
| 1735077840 | 10.9 | 0.21 | 1.96 | 10.76 | 11.05 | 10.6631 | 32189 |
| 1734997200 | 10.69 | -0.06 | -0.56 | 10.72 | 10.8 | 10.55 | 49150 |
| 1734738000 | 10.75 | -0.01 | -0.09 | 10.78 | 10.82 | 10.65 | 41233 |
| 1734651600 | 10.76 | -0.01 | -0.09 | 10.8 | 10.86 | 10.7 | 24440 |
| 1734565200 | 10.77 | -0.08 | -0.74 | 10.88 | 10.88 | 10.7263 | 28975 |
| 1734478800 | 10.85 | -0.07 | -0.64 | 10.93 | 10.93 | 10.82 | 47238 |
| 1734392400 | 10.92 | -0.15 | -1.36 | 11.12 | 11.12 | 10.89 | 49097 |
| 1734133200 | 11.07 | 0.04 | 0.36 | 11.06 | 11.13 | 11.02 | 17458 |
| 1734046800 | 11.03 | -0.16 | -1.43 | 11.21 | 11.23 | 11 | 23750 |
| 1733960400 | 11.19 | -0.04 | -0.36 | 11.23 | 11.28 | 11.14 | 85111 |
| 1733874000 | 11.23 | 0 | 0.00 | 11.23 | 11.28 | 11.14 | 21744 |
| 1733787600 | 11.23 | 0.21 | 1.91 | 11.06 | 11.23 | 11.03 | 75848 |
| 1733528400 | 11.02 | 0.02 | 0.18 | 10.99 | 11.09 | 10.97 | 60947 |
| 1733442000 | 11 | 0.02 | 0.18 | 10.93 | 11 | 10.93 | 23622 |
| 1733355600 | 10.98 | 0.03 | 0.27 | 10.94 | 11.01 | 10.94 | 24103 |
| 1733269200 | 10.95 | 0.01 | 0.09 | 10.94 | 10.98 | 10.91 | 26210 |
| 1733182800 | 10.94 | -0 | -0.02 | 10.94 | 10.9799 | 10.8501 | 32157 |
| 1732917840 | 10.942 | 0.01 | 0.06 | 10.94 | 11.04 | 10.9 | 37922 |
| 1732750800 | 10.935 | 0.02 | 0.14 | 10.95 | 10.99 | 10.84 | 20432 |
| 1732664400 | 10.92 | -0.24 | -2.15 | 11.2 | 11.25 | 10.78 | 80418 |
| 1732578000 | 11.16 | 0.13 | 1.18 | 11.11 | 11.16 | 11.0218 | 9728 |
| 1732318800 | 11.0301 | -0.05 | -0.45 | 11.09 | 11.09 | 10.98 | 20974 |
| 1732232400 | 11.08 | -0.01 | -0.09 | 11.02 | 11.19 | 10.98 | 24447 |
| 1732146000 | 11.09 | 0 | 0.00 | 11.03 | 11.12 | 10.97 | 7024 |
| 1732059600 | 11.09 | -0.04 | -0.36 | 11.19 | 11.19 | 11.04 | 16496 |
| 1731973200 | 11.13 | 0.15 | 1.37 | 10.95 | 11.2574 | 10.95 | 25195 |
| 1731714000 | 10.98 | -0.04 | -0.36 | 11.01 | 11.1282 | 10.9501 | 26568 |
| 1731627600 | 11.02 | 0 | 0.00 | 11.07 | 11.12 | 10.9583 | 34895 |
| 1731541200 | 11.02 | 0.04 | 0.36 | 11.03 | 11.07 | 10.95 | 39593 |
| 1731454800 | 10.9801 | -0.12 | -1.08 | 11.09 | 11.09 | 10.96 | 26263 |
| 1731368400 | 11.1 | -0.14 | -1.25 | 11.19 | 11.25 | 11.08 | 37222 |
| 1731109200 | 11.24 | 0.1 | 0.90 | 11.19 | 11.24 | 11.1 | 43134 |
| 1731022800 | 11.14 | 0.02 | 0.18 | 11.11 | 11.26 | 11.07 | 62948 |
| 1730936400 | 11.12 | -0.01 | -0.09 | 11.07 | 11.28 | 11.07 | 22414 |
| 1730850000 | 11.13 | -0.1 | -0.89 | 11.21 | 11.22 | 11.09 | 26852 |
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
