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 | 0.38 | 3.62249761678 | 10.49 | 10.89 | 10.42 | 109385 | 10.67335685 | CS |
| 4 | -0.12 | -1.09190172884 | 10.99 | 11.16 | 10.42 | 108272 | 10.82532871 | CS |
| 12 | -0.45 | -3.97526501767 | 11.32 | 11.48 | 10.42 | 97023 | 11.07170519 | CS |
| 26 | -0.26 | -2.33602875112 | 11.13 | 12 | 10.42 | 74408 | 11.21332647 | CS |
| 52 | -0.04 | -0.366636113657 | 10.91 | 12 | 10.42 | 52911 | 11.17477386 | CS |
| 156 | -3.44 | -24.0391334731 | 14.31 | 14.47 | 9.76 | 43530 | 11.48438513 | CS |
| 260 | -3.94 | -26.603646185 | 14.81 | 15.49 | 6.73 | 44871 | 11.75384696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737412800 | 10.87 | 0.09 | 0.83 | 10.8 | 10.87 | 10.78 | 56626 |
| 1737153600 | 10.78 | 0 | 0.00 | 10.76 | 10.89 | 10.76 | 119606 |
| 1737067200 | 10.78 | 0.21 | 1.99 | 10.62 | 10.79 | 10.57 | 141716 |
| 1736980800 | 10.57 | 0.12 | 1.15 | 10.52 | 10.62 | 10.51 | 101167 |
| 1736894400 | 10.45 | -0.04 | -0.38 | 10.49 | 10.52 | 10.42 | 127809 |
| 1736808000 | 10.49 | -0.2 | -1.87 | 10.69 | 10.69 | 10.47 | 168772 |
| 1736548800 | 10.69 | -0.22 | -2.02 | 10.92 | 10.92 | 10.63 | 239200 |
| 1736462400 | 10.91 | -0.11 | -1.00 | 10.99 | 11 | 10.91 | 85504 |
| 1736376000 | 11.02 | -0.02 | -0.18 | 10.99 | 11.02 | 10.91 | 76586 |
| 1736289600 | 11.04 | 0 | 0.00 | 11.09 | 11.12 | 10.98 | 75397 |
| 1736203200 | 11.04 | -0.03 | -0.27 | 11.14 | 11.14 | 11.01 | 69348 |
| 1735944000 | 11.07 | 0.1 | 0.91 | 11.03 | 11.1 | 10.97 | 50626 |
| 1735857600 | 10.97 | 0.06 | 0.55 | 10.98 | 11.02 | 10.91 | 97668 |
| 1735684800 | 10.91 | -0.12 | -1.09 | 10.95 | 10.99 | 10.89 | 108107 |
| 1735598400 | 11.03 | -0.13 | -1.16 | 11.09 | 11.09 | 10.92 | 144205 |
| 1735339200 | 11.16 | 0.13 | 1.18 | 11.04 | 11.16 | 11.04 | 132199 |
| 1735069200 | 11.03 | 0.03 | 0.27 | 10.99 | 11.06 | 10.96 | 46086 |
| 1734993600 | 11 | 0.1 | 0.92 | 10.92 | 11 | 10.84 | 107689 |
| 1734734400 | 10.9 | 0.02 | 0.18 | 10.9 | 11.06 | 10.86 | 137489 |
| 1734648000 | 10.88 | -0.12 | -1.09 | 11 | 11.03 | 10.83 | 212708 |
| 1734561600 | 11 | -0.21 | -1.87 | 11.24 | 11.28 | 11 | 91487 |
| 1734475200 | 11.21 | -0.05 | -0.44 | 11.26 | 11.26 | 11.13 | 98322 |
| 1734388800 | 11.26 | -0.11 | -0.97 | 11.39 | 11.42 | 11.25 | 112519 |
| 1734129600 | 11.37 | -0.01 | -0.09 | 11.4 | 11.43 | 11.33 | 77120 |
| 1734043200 | 11.38 | 0.01 | 0.09 | 11.39 | 11.42 | 11.33 | 69793 |
| 1733956800 | 11.37 | -0.03 | -0.26 | 11.4 | 11.48 | 11.36 | 57593 |
| 1733870400 | 11.4 | 0 | 0.00 | 11.38 | 11.47 | 11.36 | 86892 |
| 1733784000 | 11.4 | 0.16 | 1.42 | 11.29 | 11.41 | 11.28 | 100317 |
| 1733524800 | 11.24 | 0.01 | 0.09 | 11.2 | 11.29 | 11.11 | 151122 |
| 1733438400 | 11.23 | -0.05 | -0.44 | 11.29 | 11.34 | 11.16 | 234717 |
| 1733352000 | 11.28 | -0.01 | -0.09 | 11.31 | 11.33 | 11.26 | 56568 |
| 1733265600 | 11.29 | -0.01 | -0.09 | 11.3 | 11.3 | 11.22 | 117088 |
| 1733179200 | 11.3 | -0.06 | -0.53 | 11.34 | 11.47 | 11.3 | 90888 |
| 1732920000 | 11.36 | -0.06 | -0.53 | 11.38 | 11.45 | 11.34 | 72715 |
| 1732833600 | 11.42 | 0 | 0.00 | 11.39 | 11.47 | 11.38 | 94376 |
| 1732747200 | 11.42 | 0.04 | 0.35 | 11.38 | 11.42 | 11.38 | 86574 |
| 1732660800 | 11.38 | 0.08 | 0.71 | 11.28 | 11.38 | 11.22 | 93947 |
| 1732574400 | 11.3 | 0.04 | 0.36 | 11.3 | 11.38 | 11.26 | 154689 |
| 1732315200 | 11.26 | 0.05 | 0.45 | 11.24 | 11.32 | 11.24 | 95762 |
| 1732228800 | 11.21 | 0.02 | 0.18 | 11.19 | 11.32 | 11.19 | 57652 |
| 1732142400 | 11.19 | -0.04 | -0.36 | 11.19 | 11.22 | 11.15 | 61468 |
| 1732056000 | 11.23 | 0 | 0.00 | 11.22 | 11.25 | 11.15 | 150476 |
| 1731969600 | 11.23 | -0.03 | -0.27 | 11.26 | 11.3 | 11.18 | 68344 |
| 1731710400 | 11.26 | -0.01 | -0.09 | 11.26 | 11.27 | 11.21 | 52845 |
| 1731624000 | 11.27 | 0.17 | 1.53 | 11.16 | 11.32 | 11.16 | 104200 |
| 1731537600 | 11.1 | 0.01 | 0.09 | 11.1 | 11.12 | 11.04 | 73017 |
| 1731451200 | 11.09 | -0.05 | -0.45 | 11.09 | 11.16 | 11.09 | 58691 |
| 1731364800 | 11.14 | 0.11 | 1.00 | 11.08 | 11.15 | 11.07 | 16703 |
| 1731105600 | 11.03 | -0.07 | -0.63 | 11.14 | 11.14 | 11.03 | 49376 |
| 1731019200 | 11.1 | 0.06 | 0.54 | 11.08 | 11.12 | 11.05 | 66668 |
| 1730932800 | 11.04 | 0.05 | 0.45 | 10.96 | 11.08 | 10.95 | 136702 |
| 1730846400 | 10.99 | -0.01 | -0.09 | 11 | 11.1 | 10.99 | 69666 |
| 1730760000 | 11 | -0.01 | -0.09 | 11.08 | 11.1 | 11 | 47663 |
| 1730497200 | 11.01 | -0.01 | -0.09 | 11.03 | 11.09 | 10.98 | 59818 |
| 1730410800 | 11.02 | -0.29 | -2.56 | 11.27 | 11.27 | 11.01 | 104834 |
| 1730324400 | 11.31 | 0.02 | 0.18 | 11.28 | 11.35 | 11.26 | 45443 |
| 1730238000 | 11.29 | -0.03 | -0.27 | 11.32 | 11.32 | 11.21 | 65762 |
| 1730151600 | 11.32 | 0 | 0.00 | 11.31 | 11.38 | 11.29 | 65483 |
| 1729892400 | 11.32 | 0.04 | 0.35 | 11.3 | 11.33 | 11.27 | 67273 |
| 1729806000 | 11.28 | 0.03 | 0.27 | 11.25 | 11.3 | 11.19 | 58713 |
| 1729719600 | 11.25 | -0.05 | -0.44 | 11.29 | 11.29 | 11.2 | 53097 |
| 1729633200 | 11.3 | 0 | 0.00 | 11.32 | 11.32 | 11.25 | 60227 |
| 1729546800 | 11.3 | -0.06 | -0.53 | 11.38 | 11.38 | 11.24 | 82068 |
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
