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 | 0.64 | 5.59440559441 | 11.44 | 12.12 | 11.18 | 10150 | 11.50225305 | DE |
| 4 | 1.09 | 9.91810737034 | 10.99 | 13.94 | 10.83 | 13898 | 12.10363096 | DE |
| 12 | -5.29 | -30.4548071387 | 17.37 | 18.14 | 9.72 | 14446 | 12.90860758 | DE |
| 26 | -7.52 | -38.3673469388 | 19.6 | 21.42 | 9.72 | 9480 | 14.76139138 | DE |
| 52 | -9.54 | -44.1258094357 | 21.62 | 23.9 | 9.72 | 8963 | 17.28077324 | DE |
| 156 | -26.92 | -69.0256410256 | 39 | 57.6 | 9.72 | 8471 | 29.9098472 | DE |
| 260 | -11.02 | -47.7056277056 | 23.1 | 57.6 | 9.15 | 7402 | 28.56686712 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 11.55 | -0.22 | -1.87 | 11.77 | 11.93 | 11.49 | 7348 |
| 1737408420 | 11.77 | 0.25 | 2.17 | 11.5 | 11.83 | 11.43 | 9850 |
| 1737149220 | 11.52 | 0.29 | 2.58 | 11.18 | 11.6 | 11.18 | 12865 |
| 1737062820 | 11.23 | -0.32 | -2.77 | 11.54 | 11.55 | 11.21 | 13138 |
| 1736976420 | 11.55 | 0.2 | 1.76 | 11.44 | 11.72 | 11.35 | 7548 |
| 1736890020 | 11.35 | -0.34 | -2.91 | 11.68 | 11.78 | 11.35 | 9987 |
| 1736803620 | 11.69 | 0.17 | 1.48 | 11.44 | 11.73 | 11.07 | 8286 |
| 1736544420 | 11.52 | 0.11 | 0.96 | 11.38 | 11.67 | 11.38 | 7772 |
| 1736458020 | 11.41 | -0.23 | -1.98 | 11.61 | 11.61 | 11.11 | 14115 |
| 1736371620 | 11.64 | -0.78 | -6.28 | 12.6 | 12.6 | 11.15 | 21373 |
| 1736285220 | 12.42 | -1.15 | -8.47 | 13.49 | 13.59 | 12.17 | 19918 |
| 1736198820 | 13.57 | 0.07 | 0.52 | 13.56 | 13.8 | 13.13 | 14403 |
| 1735939620 | 13.5 | 0.5 | 3.85 | 13.07 | 13.94 | 13.07 | 20173 |
| 1735853220 | 13 | 0.71 | 5.78 | 12.21 | 13.19 | 12.15 | 16476 |
| 1735594020 | 12.29 | 0.59 | 5.04 | 11.58 | 12.4 | 11.52 | 18873 |
| 1735334820 | 11.7 | 0.75 | 6.85 | 10.99 | 11.79 | 10.83 | 20235 |
| 1734989220 | 10.95 | -0.11 | -0.99 | 10.96 | 11.08 | 10.83 | 13970 |
| 1734730020 | 11.06 | 0.23 | 2.12 | 10.85 | 11.2 | 10.65 | 12629 |
| 1734643620 | 10.83 | 0.14 | 1.31 | 10.69 | 11.5 | 10.41 | 61933 |
| 1734557220 | 10.69 | -1.56 | -12.73 | 12 | 12.18 | 9.72 | 92510 |
| 1734470820 | 12.25 | -1.13 | -8.45 | 13.3 | 13.41 | 12.01 | 30285 |
| 1734384420 | 13.38 | -0.34 | -2.48 | 13.75 | 13.8 | 13.31 | 12631 |
| 1734125220 | 13.72 | -0.06 | -0.44 | 13.76 | 13.82 | 13.68 | 4421 |
| 1734038820 | 13.78 | 0.23 | 1.70 | 13.54 | 13.78 | 13.5 | 4825 |
| 1733952420 | 13.55 | 0.01 | 0.07 | 13.53 | 13.56 | 13.29 | 6077 |
| 1733866020 | 13.54 | -0.14 | -1.02 | 13.62 | 13.63 | 13.45 | 3999 |
| 1733779620 | 13.68 | -0.14 | -1.01 | 13.89 | 14.01 | 13.5 | 11969 |
| 1733520420 | 13.82 | 0.07 | 0.51 | 13.81 | 13.94 | 13.73 | 5689 |
| 1733434020 | 13.75 | -0.14 | -1.01 | 13.97 | 14.35 | 13.74 | 10271 |
| 1733347620 | 13.89 | 0.9 | 6.93 | 12.91 | 13.98 | 12.89 | 12484 |
| 1733261220 | 12.99 | -0.14 | -1.07 | 13.21 | 13.36 | 12.88 | 12061 |
| 1733174820 | 13.13 | -0.1 | -0.76 | 13.14 | 13.32 | 12.85 | 23787 |
| 1732915620 | 13.23 | 0.44 | 3.44 | 12.79 | 13.26 | 12.56 | 8947 |
| 1732829220 | 12.79 | -0.16 | -1.24 | 12.94 | 13.36 | 12.58 | 12564 |
| 1732742820 | 12.95 | -0.32 | -2.41 | 13.32 | 13.35 | 12.48 | 16382 |
| 1732656420 | 13.27 | -0.49 | -3.56 | 13.68 | 13.68 | 13.14 | 14912 |
| 1732570020 | 13.76 | 0.06 | 0.44 | 13.62 | 14.14 | 13.62 | 14159 |
| 1732310820 | 13.7 | -0.25 | -1.79 | 13.91 | 14.15 | 12.87 | 23666 |
| 1732224420 | 13.95 | -0.83 | -5.62 | 14.78 | 14.88 | 13.85 | 36099 |
| 1732138020 | 14.78 | -0.74 | -4.77 | 15.49 | 15.53 | 14.51 | 22143 |
| 1732051620 | 15.52 | -0.49 | -3.06 | 16.11 | 16.11 | 15.37 | 12993 |
| 1731965220 | 16.01 | -0.53 | -3.20 | 16.57 | 16.57 | 16.01 | 7501 |
| 1731705960 | 16.54 | -0.13 | -0.78 | 16.59 | 16.59 | 16.2 | 4931 |
| 1731619560 | 16.67 | 0.02 | 0.12 | 16.7 | 16.95 | 16.52 | 4045 |
| 1731533160 | 16.649999 | -0.36 | -2.12 | 16.989999 | 17.14 | 16.61 | 4088 |
| 1731446820 | 17.01 | -0.85 | -4.76 | 17.69 | 17.69 | 16.95 | 7820 |
| 1731360420 | 17.86 | 0.6 | 3.48 | 17.29 | 17.86 | 17.27 | 3790 |
| 1731101220 | 17.26 | -0.82 | -4.54 | 18.03 | 18.14 | 16.92 | 4535 |
| 1731014760 | 18.079999 | 0.58 | 3.31 | 17.489999 | 18.079999 | 17.44 | 8996 |
| 1730928360 | 17.5 | 0.68 | 4.04 | 16.96 | 17.51 | 16.829999 | 4285 |
| 1730841960 | 16.82 | -0.17 | -1.00 | 17 | 17.01 | 16.399999 | 4855 |
| 1730755560 | 16.989999 | 0.48 | 2.91 | 16.55 | 17.149999 | 16.21 | 6876 |
| 1730496360 | 16.51 | -0.34 | -2.02 | 16.829999 | 16.989999 | 16.37 | 5227 |
| 1730409960 | 16.85 | -0.38 | -2.21 | 17.05 | 17.64 | 16.559999 | 17026 |
| 1730323560 | 17.23 | -0.17 | -0.98 | 17.37 | 17.45 | 17 | 6773 |
| 1730237160 | 17.399999 | -0.64 | -3.55 | 18 | 18.01 | 16.899999 | 28638 |
| 1730150760 | 18.04 | -1.74 | -8.80 | 19.829999 | 19.89 | 17.78 | 17076 |
| 1729888020 | 19.78 | -0.01 | -0.05 | 19.96 | 20.2 | 19.579999 | 2045 |
| 1729801560 | 19.79 | 0.22 | 1.12 | 19.76 | 20.28 | 19.76 | 1273 |
| 1729715160 | 19.57 | -0.53 | -2.64 | 20.079999 | 20.34 | 19.57 | 4974 |
| 1729628760 | 20.1 | 0.58 | 2.97 | 19.77 | 20.12 | 19.64 | 6199 |
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
