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 | -0.58 | -5.9123343527 | 9.81 | 9.87 | 9.19 | 502863 | 9.53985158 | CS |
| 4 | -0.2 | -2.12089077413 | 9.43 | 10.2 | 9.19 | 580235 | 9.70457835 | CS |
| 12 | 1.55 | 20.1822916667 | 7.68 | 10.2 | 7.35 | 669629 | 9.23860156 | CS |
| 26 | 1.61 | 21.1286089239 | 7.62 | 10.2 | 6.57 | 670292 | 8.40399548 | CS |
| 52 | 5.53 | 149.459459459 | 3.7 | 10.2 | 3.66 | 615684 | 7.34728176 | CS |
| 156 | 6.98 | 310.222222222 | 2.25 | 10.2 | 2.02 | 609097 | 4.32132327 | CS |
| 260 | 7.17 | 348.058252427 | 2.06 | 10.2 | 0.53 | 564228 | 3.3138417 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737153600 | 9.23 | -0.02 | -0.22 | 9.27 | 9.34 | 9.19 | 627451 |
| 1737067200 | 9.25 | -0.32 | -3.34 | 9.55 | 9.61 | 9.23 | 600139 |
| 1736980800 | 9.57 | -0.13 | -1.34 | 9.47 | 9.72 | 9.47 | 419622 |
| 1736894400 | 9.7 | 0.11 | 1.15 | 9.58 | 9.74 | 9.58 | 422947 |
| 1736808000 | 9.59 | -0.08 | -0.83 | 9.64 | 9.72 | 9.56 | 573776 |
| 1736548800 | 9.67 | -0.11 | -1.12 | 9.81 | 9.8699999 | 9.61 | 497832 |
| 1736462400 | 9.78 | 0.06 | 0.62 | 9.76 | 9.94 | 9.61 | 304586 |
| 1736376000 | 9.72 | -0.04 | -0.41 | 9.66 | 9.75 | 9.57 | 632098 |
| 1736289600 | 9.76 | 0 | 0.00 | 9.83 | 9.89 | 9.43 | 584248 |
| 1736203200 | 9.76 | -0.24 | -2.40 | 10.2 | 10.2 | 9.72 | 668966 |
| 1735944000 | 10 | 0 | 0.00 | 10.08 | 10.08 | 9.93 | 633344 |
| 1735857600 | 10 | 0.08 | 0.81 | 9.95 | 10.14 | 9.86 | 813441 |
| 1735684800 | 9.92 | 0.21 | 2.16 | 9.7 | 9.94 | 9.7 | 509970 |
| 1735598400 | 9.71 | 0.01 | 0.10 | 9.69 | 9.86 | 9.66 | 323243 |
| 1735339200 | 9.7 | -0.04 | -0.41 | 9.76 | 9.8 | 9.6199999 | 758577 |
| 1735069200 | 9.74 | 0.09 | 0.93 | 9.69 | 9.82 | 9.63 | 276516 |
| 1734993600 | 9.65 | 0.13 | 1.37 | 9.53 | 9.68 | 9.36 | 824183 |
| 1734734400 | 9.52 | 0.02 | 0.21 | 9.43 | 9.64 | 9.39 | 1020500 |
| 1734648000 | 9.5 | 0.16 | 1.71 | 9.36 | 9.52 | 9.33 | 551025 |
| 1734561600 | 9.34 | -0.02 | -0.21 | 9.35 | 9.56 | 9.28 | 694559 |
| 1734475200 | 9.36 | -0.11 | -1.16 | 9.36 | 9.38 | 9.09 | 647670 |
| 1734388800 | 9.47 | -0.03 | -0.32 | 9.5 | 9.59 | 9.41 | 394720 |
| 1734129600 | 9.5 | -0.14 | -1.45 | 9.65 | 9.65 | 9.32 | 473566 |
| 1734043200 | 9.64 | 0.01 | 0.10 | 9.64 | 9.7 | 9.5 | 441309 |
| 1733956800 | 9.63 | 0.14 | 1.48 | 9.5399999 | 9.72 | 9.49 | 1195555 |
| 1733870400 | 9.49 | -0.06 | -0.63 | 9.46 | 9.67 | 9.4 | 842560 |
| 1733784000 | 9.55 | 0.11 | 1.17 | 9.49 | 9.6199999 | 9.44 | 497306 |
| 1733524800 | 9.44 | -0.35 | -3.58 | 9.7899999 | 9.7899999 | 9.3699999 | 512005 |
| 1733438400 | 9.7899999 | 0.01 | 0.10 | 9.7899999 | 9.98 | 9.77 | 417097 |
| 1733352000 | 9.78 | -0.07 | -0.71 | 9.8699999 | 9.99 | 9.71 | 709733 |
| 1733265600 | 9.85 | 0.06 | 0.61 | 9.85 | 9.89 | 9.73 | 588035 |
| 1733179200 | 9.7899999 | 0.13 | 1.35 | 9.66 | 9.8 | 9.46 | 665310 |
| 1732920000 | 9.66 | 0.04 | 0.42 | 9.65 | 9.72 | 9.56 | 365966 |
| 1732833600 | 9.6199999 | 0.13 | 1.37 | 9.5 | 9.67 | 9.5 | 152105 |
| 1732747200 | 9.49 | 0.03 | 0.32 | 9.5 | 9.61 | 9.35 | 459693 |
| 1732660800 | 9.46 | -0.03 | -0.32 | 9.45 | 9.51 | 9.38 | 480774 |
| 1732574400 | 9.49 | -0.28 | -2.87 | 9.78 | 9.78 | 9.45 | 708161 |
| 1732315200 | 9.77 | 0.04 | 0.41 | 9.72 | 9.78 | 9.58 | 631133 |
| 1732228800 | 9.73 | 0.2 | 2.10 | 9.68 | 9.73 | 9.5 | 718449 |
| 1732142400 | 9.53 | 0.53 | 5.89 | 9.03 | 9.5399999 | 9 | 2659235 |
| 1732056000 | 9 | 0.04 | 0.45 | 8.8699999 | 9.08 | 8.8 | 694943 |
| 1731969600 | 8.96 | -0.05 | -0.55 | 8.98 | 9.13 | 8.94 | 363328 |
| 1731710400 | 9.01 | -0.06 | -0.66 | 9.08 | 9.17 | 8.95 | 435739 |
| 1731624000 | 9.07 | 0.09 | 1.00 | 8.96 | 9.1199999 | 8.92 | 537843 |
| 1731537600 | 8.98 | -0.1 | -1.10 | 9.05 | 9.09 | 8.8699999 | 444384 |
| 1731451200 | 9.08 | -0.11 | -1.20 | 9.18 | 9.2899999 | 8.99 | 695949 |
| 1731364800 | 9.19 | 0.17 | 1.88 | 9.14 | 9.22 | 8.98 | 523712 |
| 1731105600 | 9.02 | -0.32 | -3.43 | 9.32 | 9.41 | 8.95 | 899772 |
| 1731019200 | 9.34 | 0.85 | 10.01 | 8.55 | 9.43 | 8.46 | 1658773 |
| 1730932800 | 8.49 | 0.32 | 3.92 | 8.15 | 8.58 | 8.14 | 1406657 |
| 1730846400 | 8.17 | 0.02 | 0.25 | 8.11 | 8.39 | 8.02 | 899288 |
| 1730760000 | 8.15 | 0.1 | 1.24 | 8.05 | 8.26 | 8.05 | 644374 |
| 1730497200 | 8.05 | 0.07 | 0.88 | 8 | 8.26 | 7.95 | 614727 |
| 1730410800 | 7.98 | 0.22 | 2.84 | 7.75 | 8.05 | 7.72 | 949061 |
| 1730324400 | 7.76 | 0.32 | 4.30 | 7.45 | 7.84 | 7.41 | 947322 |
| 1730238000 | 7.44 | -0.15 | -1.98 | 7.57 | 7.66 | 7.35 | 519986 |
| 1730151600 | 7.59 | -0.27 | -3.44 | 7.62 | 7.7 | 7.43 | 671414 |
| 1729892400 | 7.86 | 0.12 | 1.55 | 7.68 | 7.89 | 7.68 | 591635 |
| 1729806000 | 7.74 | 0.4 | 5.45 | 7.3 | 7.8 | 7.3 | 594755 |
| 1729719600 | 7.34 | -0.22 | -2.91 | 7.52 | 7.53 | 7.32 | 442661 |
| 1729633200 | 7.56 | -0.07 | -0.92 | 7.65 | 7.71 | 7.52 | 578017 |
| 1729546800 | 7.63 | -0.05 | -0.65 | 7.73 | 7.85 | 7.62 | 462651 |
| 1729287600 | 7.68 | -0.11 | -1.41 | 7.74 | 7.85 | 7.61 | 636714 |
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
