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 | 0.76 | 6.28099173554 | 12.1 | 12.98 | 11.82 | 9966 | 12.07923074 | DE |
| 4 | -1.2 | -8.53485064011 | 14.06 | 14.58 | 11.8 | 16170 | 12.8288288 | DE |
| 12 | -18.19 | -58.5829307568 | 31.05 | 33.1 | 11.16 | 21044 | 15.65527952 | DE |
| 26 | -26.04 | -66.940874036 | 38.9 | 41.6 | 11.16 | 12244 | 19.94980324 | DE |
| 52 | -33.29 | -72.1343445287 | 46.15 | 48.6 | 11.16 | 9024 | 27.47422989 | DE |
| 156 | -42.94 | -76.9534050179 | 55.8 | 62.9 | 11.16 | 7328 | 35.4360555 | DE |
| 260 | -45.14 | -77.8275862069 | 58 | 73.7 | 11.16 | 7244 | 42.34334292 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 12.8 | 0.32 | 2.56 | 12.48 | 12.98 | 12.06 | 5659 |
| 1735853220 | 12.48 | 0.54 | 4.52 | 11.96 | 12.48 | 11.9 | 7709 |
| 1735594020 | 11.94 | 0 | 0.00 | 11.82 | 12.22 | 11.82 | 5162 |
| 1735334820 | 11.94 | 0.12 | 1.02 | 12.1 | 12.28 | 11.84 | 17028 |
| 1734989220 | 11.82 | -0.6 | -4.83 | 12 | 12.34 | 11.8 | 9327 |
| 1734730020 | 12.42 | 0.4 | 3.33 | 11.92 | 12.8 | 11.8 | 11738 |
| 1734643620 | 12.02 | 0.12 | 1.01 | 11.96 | 12.48 | 11.96 | 8634 |
| 1734557220 | 11.9 | -1.08 | -8.32 | 12.62 | 13.46 | 11.9 | 21966 |
| 1734470820 | 12.98 | 0.54 | 4.34 | 12.64 | 12.98 | 12.48 | 7724 |
| 1734384420 | 12.44 | 0.16 | 1.30 | 12.5 | 12.78 | 12.3 | 11160 |
| 1734125220 | 12.28 | 0.02 | 0.16 | 12.24 | 12.7 | 12.24 | 8142 |
| 1734038820 | 12.26 | -0.7 | -5.40 | 12.8 | 12.88 | 11.8 | 32838 |
| 1733952420 | 12.96 | -0.6 | -4.42 | 13.76 | 13.76 | 12.4 | 26270 |
| 1733866020 | 13.56 | -0.36 | -2.59 | 14.26 | 14.26 | 13.56 | 19922 |
| 1733779620 | 13.92 | -0.38 | -2.66 | 14.36 | 14.58 | 13.84 | 22378 |
| 1733520420 | 14.3 | 0.36 | 2.58 | 14.06 | 14.42 | 13.7 | 32556 |
| 1733434020 | 13.94 | 1.42 | 11.34 | 12.5 | 14 | 12.12 | 46017 |
| 1733347620 | 12.52 | 0.12 | 0.97 | 12.48 | 12.68 | 12.24 | 17207 |
| 1733261220 | 12.4 | -0.1 | -0.80 | 12.42 | 12.86 | 12.28 | 21629 |
| 1733174820 | 12.5 | -1.36 | -9.81 | 13.96 | 13.96 | 12.12 | 54926 |
| 1732915620 | 13.86 | 0.86 | 6.62 | 12.7 | 14.06 | 12.7 | 60019 |
| 1732829220 | 13 | 1.5 | 13.04 | 11.8 | 13 | 11.44 | 54307 |
| 1732742820 | 11.5 | -1.4 | -10.85 | 12.94 | 12.94 | 11.16 | 48293 |
| 1732656420 | 12.9 | -0.78 | -5.70 | 13.68 | 13.68 | 12.52 | 11801 |
| 1732570020 | 13.68 | 0.36 | 2.70 | 13.32 | 14.24 | 13.1 | 35035 |
| 1732310820 | 13.32 | 1.72 | 14.83 | 11.6 | 13.38 | 11.6 | 35193 |
| 1732224420 | 11.6 | -0.4 | -3.33 | 12.28 | 12.38 | 11.6 | 13603 |
| 1732138020 | 12 | -0.82 | -6.40 | 12.82 | 13.14 | 11.92 | 32703 |
| 1732051620 | 12.82 | -1.4 | -9.85 | 14.08 | 14.08 | 12.8 | 22651 |
| 1731965220 | 14.22 | -1.02 | -6.69 | 15.38 | 15.38 | 13.32 | 27530 |
| 1731705960 | 15.24 | 0.04 | 0.26 | 14.98 | 15.72 | 14.66 | 34752 |
| 1731619560 | 15.2 | 1.16 | 8.26 | 14.38 | 15.2 | 12.82 | 58503 |
| 1731533160 | 14.04 | -5.96 | -29.80 | 19.64 | 20.05 | 11.5 | 82744 |
| 1731446820 | 20 | -0.4 | -1.96 | 20.149999 | 20.149999 | 19.579999 | 6271 |
| 1731360420 | 20.399999 | -0.75 | -3.55 | 21.149999 | 21.2 | 20.1 | 8132 |
| 1731101220 | 21.149999 | 1.45 | 7.36 | 19.579999 | 21.35 | 19.04 | 18077 |
| 1731014760 | 19.7 | -0.35 | -1.75 | 20.2 | 20.7 | 19.04 | 30213 |
| 1730928360 | 20.05 | -0.9 | -4.30 | 20.5 | 20.8 | 20.05 | 8480 |
| 1730841960 | 20.95 | 0.35 | 1.70 | 21 | 21.05 | 20.149999 | 9638 |
| 1730755560 | 20.6 | -1.4 | -6.36 | 22 | 22 | 20.5 | 15808 |
| 1730496360 | 22 | -0.7 | -3.08 | 22.1 | 22.5 | 20.649999 | 17281 |
| 1730409960 | 22.7 | -0.7 | -2.99 | 23.4 | 23.65 | 22.4 | 6284 |
| 1730323560 | 23.4 | -0.2 | -0.85 | 23.6 | 24.2 | 23.25 | 10647 |
| 1730237160 | 23.6 | -1.3 | -5.22 | 24.75 | 24.75 | 23.6 | 13409 |
| 1730150760 | 24.9 | -1.65 | -6.21 | 26.55 | 26.55 | 24.4 | 17560 |
| 1729888020 | 26.55 | 0.45 | 1.72 | 26.5 | 26.6 | 25.15 | 10662 |
| 1729801560 | 26.1 | -0.55 | -2.06 | 27.1 | 27.1 | 26.05 | 12325 |
| 1729715160 | 26.65 | -1.4 | -4.99 | 27.55 | 28.15 | 26.5 | 15988 |
| 1729628760 | 28.05 | -2.95 | -9.52 | 30.8 | 30.8 | 27.65 | 40082 |
| 1729542360 | 31 | -1.35 | -4.17 | 32.2 | 32.25 | 31 | 4025 |
| 1729283160 | 32.35 | 0.55 | 1.73 | 32.049999 | 33.1 | 32 | 5538 |
| 1729196760 | 31.8 | 0 | 0.00 | 31.8 | 32.049999 | 31.55 | 1420 |
| 1729110360 | 31.8 | -0.05 | -0.16 | 31.85 | 31.95 | 31.2 | 1710 |
| 1729023960 | 31.85 | 0.2 | 0.63 | 31.65 | 32.1 | 31.55 | 1389 |
| 1728937620 | 31.65 | -0.15 | -0.47 | 31.1 | 31.9 | 31.1 | 1303 |
| 1728678360 | 31.8 | 0.3 | 0.95 | 31.05 | 31.8 | 30.95 | 1686 |
| 1728591960 | 31.5 | -0.35 | -1.10 | 31.95 | 31.95 | 31.05 | 1365 |
| 1728505560 | 31.85 | 0.2 | 0.63 | 31.5 | 31.85 | 31.2 | 443 |
| 1728419160 | 31.65 | 0.05 | 0.16 | 31.5 | 31.65 | 30.75 | 495 |
| 1728332760 | 31.6 | -0.1 | -0.32 | 31.45 | 31.6 | 31 | 2015 |
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
