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 | 0.2 | 2.27272727273 | 8.8 | 9.2 | 8.53 | 3071740 | 8.83999348 | CS |
| 4 | -0.76 | -7.7868852459 | 9.76 | 9.89 | 8.53 | 2351144 | 9.21834655 | CS |
| 12 | -1.76 | -16.3568773234 | 10.76 | 11.15 | 8.53 | 2371866 | 9.81189602 | CS |
| 26 | -0.66 | -6.83229813665 | 9.66 | 11.15 | 7.79 | 2387135 | 9.59875712 | CS |
| 52 | 2.29 | 34.1281669151 | 6.71 | 11.51 | 5.97 | 2249896 | 9.15829777 | CS |
| 156 | 3.6 | 66.6666666667 | 5.4 | 11.51 | 2.25 | 1735729 | 6.98025995 | CS |
| 260 | 8.23 | 1068.83116883 | 0.77 | 11.51 | 0.33 | 1433247 | 6.13558791 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 9 | -0.05 | -0.55 | 9.14 | 9.14 | 8.9 | 602283 |
| 1734993600 | 9.05 | 0.19 | 2.14 | 8.84 | 9.11 | 8.84 | 2052718 |
| 1734734400 | 8.86 | 0.11 | 1.26 | 8.65 | 9.2 | 8.65 | 5839159 |
| 1734648000 | 8.75 | 0.17 | 1.98 | 8.6199999 | 8.78 | 8.53 | 3008337 |
| 1734561600 | 8.58 | -0.41 | -4.56 | 8.99 | 9.07 | 8.55 | 2307261 |
| 1734475200 | 8.99 | 0.09 | 1.01 | 8.8 | 9.0399999 | 8.6 | 2151227 |
| 1734388800 | 8.9 | -0.05 | -0.56 | 8.89 | 9.0399999 | 8.85 | 1336618 |
| 1734129600 | 8.95 | -0.31 | -3.35 | 9.24 | 9.3 | 8.84 | 3218866 |
| 1734043200 | 9.26 | -0.34 | -3.54 | 9.5399999 | 9.5399999 | 9.25 | 2074950 |
| 1733956800 | 9.6 | 0.17 | 1.80 | 9.52 | 9.77 | 9.32 | 2653056 |
| 1733870400 | 9.43 | -0.11 | -1.15 | 9.63 | 9.69 | 9.36 | 1996760 |
| 1733784000 | 9.5399999 | 0.39 | 4.26 | 9.53 | 9.8 | 9.45 | 3387281 |
| 1733524800 | 9.15 | -0.24 | -2.56 | 9.4 | 9.4 | 9.1 | 1525822 |
| 1733438400 | 9.39 | -0.02 | -0.21 | 9.34 | 9.52 | 9.3 | 1947766 |
| 1733352000 | 9.41 | -0.09 | -0.95 | 9.51 | 9.51 | 9.31 | 1669336 |
| 1733265600 | 9.5 | -0.03 | -0.31 | 9.81 | 9.82 | 9.46 | 2366014 |
| 1733179200 | 9.53 | -0.15 | -1.55 | 9.6 | 9.74 | 9.43 | 1563472 |
| 1732920000 | 9.68 | 0.25 | 2.65 | 9.44 | 9.72 | 9.3699999 | 2632904 |
| 1732833600 | 9.43 | -0.03 | -0.32 | 9.43 | 9.51 | 9.36 | 627729 |
| 1732747200 | 9.46 | -0.16 | -1.66 | 9.68 | 9.89 | 9.42 | 2724926 |
| 1732660800 | 9.6199999 | -0.22 | -2.24 | 9.76 | 9.82 | 9.44 | 1938679 |
| 1732574400 | 9.84 | -0.2 | -1.99 | 10.07 | 10.21 | 9.58 | 3564961 |
| 1732315200 | 10.04 | -0.25 | -2.43 | 10.28 | 10.28 | 9.89 | 2202097 |
| 1732228800 | 10.29 | 0.19 | 1.88 | 10.17 | 10.31 | 10 | 2088857 |
| 1732142400 | 10.1 | -0.1 | -0.98 | 10.23 | 10.3 | 10.03 | 1287202 |
| 1732056000 | 10.2 | 0.24 | 2.41 | 9.88 | 10.24 | 9.88 | 2386921 |
| 1731969600 | 9.96 | 0.42 | 4.40 | 9.64 | 9.98 | 9.61 | 1721091 |
| 1731710400 | 9.5399999 | -0.09 | -0.93 | 9.82 | 9.96 | 9.44 | 3956702 |
| 1731624000 | 9.63 | 0.16 | 1.69 | 9.47 | 9.83 | 9.43 | 3934326 |
| 1731537600 | 9.47 | -0.44 | -4.44 | 9.86 | 9.9 | 9.35 | 3487498 |
| 1731451200 | 9.91 | -0.09 | -0.90 | 9.95 | 10.08 | 9.52 | 3616226 |
| 1731364800 | 10 | -0.35 | -3.38 | 10.26 | 10.28 | 9.8 | 2903251 |
| 1731105600 | 10.35 | -0.22 | -2.08 | 10.2 | 10.38 | 9.9 | 3506772 |
| 1731019200 | 10.57 | 0.61 | 6.12 | 10.41 | 10.64 | 10.32 | 2559438 |
| 1730932800 | 9.96 | -0.15 | -1.48 | 9.5 | 9.99 | 9.24 | 4050087 |
| 1730846400 | 10.11 | 0.46 | 4.77 | 9.76 | 10.17 | 9.7 | 1762692 |
| 1730760000 | 9.65 | -0.09 | -0.92 | 9.75 | 10.07 | 9.56 | 2144425 |
| 1730497200 | 9.74 | 0.11 | 1.14 | 9.52 | 9.8699999 | 9.42 | 2475497 |
| 1730410800 | 9.63 | -0.28 | -2.83 | 9.78 | 9.85 | 9.61 | 3013730 |
| 1730324400 | 9.91 | 0.04 | 0.41 | 9.74 | 10.01 | 9.59 | 2415964 |
| 1730238000 | 9.8699999 | 0.14 | 1.44 | 9.74 | 9.8699999 | 9.66 | 2240192 |
| 1730151600 | 9.73 | -0.2 | -2.01 | 9.92 | 10 | 9.67 | 1965037 |
| 1729892400 | 9.93 | 0.1 | 1.02 | 9.98 | 10.13 | 9.81 | 2220307 |
| 1729806000 | 9.83 | -0.08 | -0.81 | 9.9 | 9.91 | 9.64 | 2038032 |
| 1729719600 | 9.91 | -0.33 | -3.22 | 10.02 | 10.02 | 9.7 | 2586005 |
| 1729633200 | 10.24 | 0.09 | 0.89 | 10.22 | 10.25 | 9.98 | 2220836 |
| 1729546800 | 10.15 | -0.33 | -3.15 | 10.32 | 10.42 | 9.98 | 2816418 |
| 1729287600 | 10.48 | 0.16 | 1.55 | 10.5 | 10.65 | 10.32 | 1722544 |
| 1729201200 | 10.32 | -0.27 | -2.55 | 10.6 | 10.6 | 10.22 | 1632567 |
| 1729114800 | 10.59 | 0.22 | 2.12 | 10.45 | 10.72 | 10.39 | 1992602 |
| 1729028400 | 10.37 | -0.35 | -3.26 | 10.52 | 10.59 | 10.31 | 2030998 |
| 1728682800 | 10.72 | -0.01 | -0.09 | 10.75 | 10.84 | 10.68 | 1290336 |
| 1728596400 | 10.73 | 0.05 | 0.47 | 10.78 | 10.85 | 10.68 | 1116346 |
| 1728510000 | 10.68 | 0.14 | 1.33 | 10.35 | 10.79 | 10.28 | 1916302 |
| 1728423600 | 10.54 | -0.43 | -3.92 | 10.65 | 10.66 | 10.27 | 2424164 |
| 1728337200 | 10.97 | -0.14 | -1.26 | 10.91 | 11.15 | 10.9 | 1617672 |
| 1728078000 | 11.11 | 0.5 | 4.71 | 10.85 | 11.14 | 10.77 | 1680384 |
| 1727991600 | 10.61 | -0.3 | -2.75 | 10.71 | 10.79 | 10.56 | 1848411 |
| 1727905200 | 10.91 | 0.16 | 1.49 | 10.88 | 11.14 | 10.86 | 1725751 |
| 1727818800 | 10.75 | 0.18 | 1.70 | 10.76 | 10.85 | 10.46 | 2754563 |
| 1727732400 | 10.57 | -0.2 | -1.86 | 10.62 | 10.79 | 10.46 | 2523175 |
| 1727473200 | 10.77 | -0.13 | -1.19 | 10.8 | 10.95 | 10.71 | 1550198 |
| 1727386800 | 10.9 | 0.64 | 6.24 | 10.6 | 11.14 | 10.6 | 4123247 |
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
