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 | 0.3 | 2.77777777778 | 10.8 | 11.5 | 10.8 | 1924 | 11.22739555 | DE |
| 4 | 0.2 | 1.83486238532 | 10.9 | 11.5 | 9.25 | 2881 | 10.50374357 | DE |
| 12 | 2.95 | 36.1963190184 | 8.15 | 12.1 | 7.85 | 3255 | 10.27484202 | DE |
| 26 | 2.1 | 23.3333333333 | 9 | 12.1 | 7.85 | 3639 | 9.85746472 | DE |
| 52 | 4.1 | 58.5714285714 | 7 | 12.1 | 6.75 | 5162 | 8.84141414 | DE |
| 156 | 7.24 | 187.564766839 | 3.86 | 12.1 | 3.34 | 6662 | 7.02108052 | DE |
| 260 | 7.24 | 187.564766839 | 3.86 | 12.1 | 3.34 | 6662 | 7.02108052 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 11.1 | -0.3 | -2.63 | 11.3 | 11.4 | 11.1 | 1560 |
| 1741901220 | 11.4 | 0.5 | 4.59 | 11 | 11.5 | 11 | 5405 |
| 1741814820 | 10.9 | -0.1 | -0.91 | 10.9 | 10.9 | 10.9 | 200 |
| 1741728420 | 11 | 0.1 | 0.92 | 10.9 | 11.1 | 10.9 | 1357 |
| 1741642020 | 10.9 | -0.1 | -0.91 | 10.8 | 10.9 | 10.8 | 1100 |
| 1741382820 | 11 | 0.9 | 8.91 | 10.4 | 11 | 10.4 | 8077 |
| 1741296420 | 10.1 | 0.25 | 2.54 | 9.8 | 10.199999 | 9.8 | 2233 |
| 1741210020 | 9.85 | -0.15 | -1.50 | 10 | 10.1 | 9.85 | 3480 |
| 1741123620 | 10 | 0.4 | 4.17 | 9.6999999 | 10 | 9.6999999 | 1897 |
| 1741037220 | 9.6 | 0.1 | 1.05 | 9.75 | 9.75 | 9.4 | 2383 |
| 1740778020 | 9.5 | -0.35 | -3.55 | 9.4499999 | 9.65 | 9.25 | 1796 |
| 1740691620 | 9.85 | -0.65 | -6.19 | 10 | 10 | 9.6 | 9853 |
| 1740605220 | 10.5 | 0.3 | 2.94 | 10.4 | 10.5 | 10 | 3304 |
| 1740518820 | 10.199999 | -0.4 | -3.77 | 10.8 | 10.8 | 10.199999 | 862 |
| 1740432420 | 10.6 | 0.1 | 0.95 | 10.5 | 10.6 | 10.5 | 1825 |
| 1740173220 | 10.5 | -0.8 | -7.08 | 10.5 | 10.5 | 10.5 | 338 |
| 1740086820 | 11.3 | 0.7 | 6.60 | 10.9 | 11.3 | 10.699999 | 2635 |
| 1740000420 | 10.6 | -0.3 | -2.75 | 10.9 | 10.9 | 10.5 | 3308 |
| 1739914020 | 10.9 | 0.2 | 1.87 | 10.9 | 10.9 | 10.8 | 3134 |
| 1739827620 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1739568420 | 10.699999 | -0.7 | -6.14 | 11.5 | 11.5 | 10.699999 | 13899 |
| 1739482020 | 11.4 | -0.1 | -0.87 | 11.5 | 11.5 | 11.2 | 2664 |
| 1739395620 | 11.5 | -0.2 | -1.71 | 11.9 | 11.9 | 11.5 | 56 |
| 1739309220 | 11.7 | -0.2 | -1.68 | 11.8 | 11.8 | 11.7 | 1195 |
| 1739222820 | 11.9 | 0.3 | 2.59 | 11.8 | 12.1 | 11.6 | 5702 |
| 1738963620 | 11.6 | 0.2 | 1.75 | 11.5 | 11.6 | 11.5 | 3211 |
| 1738877220 | 11.4 | 0 | 0.00 | 11.4 | 11.7 | 11.4 | 2305 |
| 1738790820 | 11.4 | 0.1 | 0.88 | 11.5 | 11.6 | 11.4 | 4993 |
| 1738704420 | 11.3 | -0.2 | -1.74 | 11.2 | 11.6 | 11.2 | 2060 |
| 1738618020 | 11.5 | 0.6 | 5.50 | 10.9 | 11.6 | 10.9 | 4150 |
| 1738358820 | 10.9 | -0.1 | -0.91 | 10.699999 | 11 | 10.699999 | 4405 |
| 1738272420 | 11 | 0.5 | 4.76 | 10.699999 | 11 | 10.5 | 7330 |
| 1738186020 | 10.5 | 0.5 | 5.00 | 10.4 | 10.5 | 10.4 | 704 |
| 1738099620 | 10 | 0.1 | 1.01 | 10 | 10.199999 | 10 | 513 |
| 1738013220 | 9.9 | -0.4 | -3.88 | 10.199999 | 10.199999 | 9.9 | 4154 |
| 1737754020 | 10.3 | 0.35 | 3.52 | 10.199999 | 10.4 | 10.199999 | 12247 |
| 1737667620 | 9.9499999 | -0.15 | -1.49 | 10.199999 | 10.199999 | 9.85 | 2375 |
| 1737581220 | 10.1 | 0.25 | 2.54 | 10 | 10.4 | 10 | 4004 |
| 1737494820 | 9.85 | 0.45 | 4.79 | 9.65 | 10 | 9.6 | 7010 |
| 1737408420 | 9.4 | 0 | 0.00 | 9.3 | 9.4 | 9.3 | 1560 |
| 1737149220 | 9.4 | 0.2 | 2.17 | 9.4 | 9.6999999 | 9.4 | 2920 |
| 1737062820 | 9.1999999 | -0.15 | -1.60 | 9.25 | 9.65 | 9.1999999 | 2989 |
| 1736976420 | 9.35 | 0.2 | 2.19 | 9.25 | 9.35 | 9.15 | 9447 |
| 1736890020 | 9.15 | 0.35 | 3.98 | 9.05 | 9.15 | 9.05 | 1250 |
| 1736803620 | 8.8 | -0.3 | -3.30 | 9.25 | 9.25 | 8.8 | 3750 |
| 1736544420 | 9.1 | 0.3 | 3.41 | 8.9 | 9.1 | 8.9 | 110 |
| 1736458020 | 8.8 | 0.35 | 4.14 | 8.5 | 8.8 | 8.4 | 5573 |
| 1736371620 | 8.4499999 | 0.25 | 3.05 | 8.35 | 8.4499999 | 8.35 | 61 |
| 1736285220 | 8.1999999 | 0.3 | 3.80 | 8.15 | 8.3 | 8.15 | 135 |
| 1736198820 | 7.9 | -0.25 | -3.07 | 8.05 | 8.3 | 7.9 | 1270 |
| 1735939620 | 8.15 | -0.1 | -1.21 | 8.1999999 | 8.1999999 | 8.15 | 2200 |
| 1735853220 | 8.25 | 0.4 | 5.10 | 8.15 | 8.25 | 8.15 | 155 |
| 1735594020 | 7.85 | -0.1 | -1.26 | 7.85 | 7.85 | 7.85 | 500 |
| 1735334820 | 7.95 | -0.15 | -1.85 | 7.95 | 8.05 | 7.85 | 3264 |
| 1734989220 | 8.1 | 0.05 | 0.62 | 8.15 | 8.1999999 | 7.95 | 2840 |
| 1734730020 | 8.05 | 0 | 0.00 | 8 | 8.15 | 8 | 2828 |
| 1734643620 | 8.05 | 0.1 | 1.26 | 8.1 | 8.1 | 8.05 | 165 |
| 1734557220 | 7.95 | -0.35 | -4.22 | 8.35 | 8.4499999 | 7.95 | 6763 |
| 1734470820 | 8.3 | -0.1 | -1.19 | 8.3 | 8.4499999 | 8.1999999 | 859 |
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
