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 | 0.37 | 3.75634517766 | 9.85 | 10.32 | 9.85 | 492 | 10.1899878 | DE |
| 4 | -0.479999 | -4.48597238187 | 10.699999 | 11.02 | 9.51 | 619 | 10.19435949 | DE |
| 12 | -1.4 | -12.0481927711 | 11.62 | 12.96 | 9.51 | 322 | 10.35633934 | DE |
| 26 | -2.7 | -20.8978328173 | 12.92 | 12.96 | 9.51 | 224 | 10.759578 | DE |
| 52 | -2.3 | -18.3706070288 | 12.52 | 17.19 | 9.51 | 241 | 12.00686492 | DE |
| 156 | -2.98 | -22.5757575758 | 13.2 | 17.19 | 9.51 | 246 | 12.00940876 | DE |
| 260 | -2.98 | -22.5757575758 | 13.2 | 17.19 | 9.51 | 246 | 12.00940876 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 10.32 | 0.06 | 0.58 | 10.32 | 10.32 | 10.18 | 24 |
| 1732829220 | 10.26 | 0.12 | 1.18 | 10.279999 | 10.279999 | 10.18 | 325 |
| 1732742820 | 10.14 | 0.1 | 1.00 | 10.14 | 10.14 | 10.14 | 99 |
| 1732656420 | 10.039999 | -0.14 | -1.38 | 10.1 | 10.1 | 9.96 | 6 |
| 1732570020 | 10.18 | 0.48 | 4.95 | 9.85 | 10.18 | 9.85 | 2005 |
| 1732310820 | 9.6999999 | 0.19 | 2.00 | 9.52 | 9.6999999 | 9.52 | 253 |
| 1732224420 | 9.51 | -0.27 | -2.76 | 9.67 | 9.67 | 9.51 | 3 |
| 1732138020 | 9.7799999 | 0.13 | 1.35 | 9.75 | 9.7799999 | 9.75 | 1801 |
| 1732051620 | 9.65 | 0.05 | 0.52 | 9.7899999 | 9.7899999 | 9.58 | 28 |
| 1731965220 | 9.6 | -0.03 | -0.31 | 9.71 | 9.71 | 9.5299999 | 11 |
| 1731705960 | 9.63 | -0.32 | -3.22 | 9.8 | 9.8 | 9.63 | 58 |
| 1731619560 | 9.9499999 | 0.19 | 1.95 | 9.81 | 9.9499999 | 9.81 | 143 |
| 1731533160 | 9.76 | -0.19 | -1.91 | 9.83 | 9.83 | 9.58 | 1971 |
| 1731446820 | 9.9499999 | -0.85 | -7.87 | 10.32 | 10.34 | 9.91 | 750 |
| 1731360420 | 10.8 | 0 | 0.00 | 10.8 | 11.02 | 10.76 | 1089 |
| 1731101220 | 10.8 | 0.12 | 1.12 | 10.78 | 10.8 | 10.6 | 73 |
| 1731014760 | 10.68 | 0.38 | 3.69 | 10.72 | 10.82 | 10.68 | 2202 |
| 1730928360 | 10.3 | -0.36 | -3.38 | 10.3 | 10.3 | 10.3 | 1284 |
| 1730841960 | 10.66 | 0.08 | 0.76 | 10.6 | 10.66 | 10.6 | 30 |
| 1730755560 | 10.58 | 0.08 | 0.76 | 10.699999 | 10.699999 | 10.58 | 234 |
| 1730496360 | 10.5 | -0.2 | -1.87 | 10.64 | 10.64 | 10.5 | 338 |
| 1730409960 | 10.699999 | -0.04 | -0.37 | 10.68 | 10.699999 | 10.58 | 5 |
| 1730323560 | 10.74 | 0.38 | 3.67 | 10.6 | 10.86 | 10.5 | 16 |
| 1730237160 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1730150760 | 10.36 | -0.04 | -0.38 | 10.34 | 10.36 | 10.279999 | 60 |
| 1729888020 | 10.4 | -0.04 | -0.38 | 10.46 | 10.5 | 10.4 | 1250 |
| 1729801560 | 10.44 | -0.04 | -0.38 | 10.38 | 10.44 | 10.38 | 1227 |
| 1729715160 | 10.48 | 0.08 | 0.77 | 10.48 | 10.48 | 10.48 | 500 |
| 1729628760 | 10.4 | -0.06 | -0.57 | 10.3 | 10.4 | 10.3 | 27 |
| 1729542360 | 10.46 | -0.38 | -3.51 | 10.6 | 10.64 | 10.46 | 512 |
| 1729283160 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 0 |
| 1729196760 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.84 | 4 |
| 1729110360 | 10.84 | 0.02 | 0.18 | 10.76 | 10.84 | 10.76 | 201 |
| 1729023960 | 10.82 | -0.22 | -1.99 | 11.1 | 11.1 | 10.82 | 13 |
| 1728937620 | 11.04 | -0.02 | -0.18 | 11.04 | 11.04 | 11.04 | 37 |
| 1728678360 | 11.06 | -0.56 | -4.82 | 11 | 11.06 | 11 | 55 |
| 1728591960 | 11.62 | 0 | 0.00 | 11.62 | 11.62 | 11.62 | 0 |
| 1728505560 | 11.62 | 0.04 | 0.35 | 11.58 | 11.62 | 11.58 | 10 |
| 1728419160 | 11.58 | -0.86 | -6.91 | 11.58 | 11.58 | 11.58 | 1 |
| 1728332760 | 12.44 | 0 | 0.00 | 12.44 | 12.44 | 12.44 | 9 |
| 1728073560 | 12.44 | 0.02 | 0.16 | 12.44 | 12.44 | 12.44 | 2 |
| 1727987220 | 12.42 | 0 | 0.00 | 12.42 | 12.42 | 12.42 | 0 |
| 1727900820 | 12.42 | 0.34 | 2.81 | 12.32 | 12.42 | 12.26 | 99 |
| 1727814420 | 12.08 | 0 | 0.00 | 11.98 | 12.08 | 11.98 | 29 |
| 1727728020 | 12.08 | -0.88 | -6.79 | 12.48 | 12.48 | 12.08 | 5 |
| 1727468760 | 12.96 | 0.48 | 3.85 | 12.96 | 12.96 | 12.96 | 1 |
| 1727382360 | 12.48 | 0.52 | 4.35 | 12.48 | 12.48 | 12.48 | 177 |
| 1727295960 | 11.96 | -0.04 | -0.33 | 11.96 | 11.96 | 11.96 | 1 |
| 1727209560 | 12 | -0.2 | -1.64 | 12 | 12 | 12 | 1 |
| 1727123160 | 12.2 | -0.3 | -2.40 | 12.16 | 12.28 | 12.16 | 9 |
| 1726864020 | 12.5 | -0.42 | -3.25 | 12.48 | 12.5 | 12.4 | 5 |
| 1726777560 | 12.92 | 0.34 | 2.70 | 12.52 | 12.92 | 12.52 | 4 |
| 1726691220 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1726604820 | 12.58 | 0 | 0.00 | 12.58 | 12.58 | 12.58 | 0 |
| 1726518420 | 12.58 | 0.08 | 0.64 | 12.58 | 12.78 | 12.58 | 19 |
| 1726259160 | 12.5 | -0.04 | -0.32 | 12.5 | 12.5 | 12.5 | 1 |
| 1726172760 | 12.54 | 0.38 | 3.12 | 12.24 | 12.54 | 11.5 | 236 |
| 1726086360 | 12.16 | 0.5 | 4.29 | 11.56 | 12.24 | 11.56 | 117 |
| 1725999960 | 11.66 | 0.04 | 0.34 | 11.66 | 11.66 | 11.66 | 5 |
| 1725913620 | 11.62 | -0.28 | -2.35 | 11.62 | 11.62 | 11.62 | 9 |
| 1725654360 | 11.9 | -0.3 | -2.46 | 11.9 | 11.9 | 11.9 | 1 |
| 1725567960 | 12.2 | 0.14 | 1.16 | 12.02 | 12.2 | 12.02 | 33 |
| 1725481560 | 12.06 | -0.06 | -0.50 | 11.94 | 12.06 | 11.84 | 10 |
| 1725395160 | 12.12 | -0.24 | -1.94 | 12.42 | 12.42 | 12.12 | 32 |
| 1725308760 | 12.36 | -0.26 | -2.06 | 12.54 | 12.54 | 12.36 | 6 |
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
