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 | -0.29 | -2.9 | 10 | 10.19 | 9.48 | 373158 | 9.8453946 | CS |
| 4 | 0.48 | 5.20043336945 | 9.23 | 10.92 | 9.23 | 522737 | 9.9607325 | CS |
| 12 | 2.15 | 28.4391534392 | 7.56 | 10.92 | 7.19 | 346276 | 9.17023635 | CS |
| 26 | 2.77 | 39.9135446686 | 6.94 | 10.92 | 6.65 | 302048 | 8.48788131 | CS |
| 52 | 4.82 | 98.5685071575 | 4.89 | 10.92 | 4.77 | 301630 | 7.70712087 | CS |
| 156 | -1.1 | -10.1757631822 | 10.81 | 11.2 | 4.32 | 266970 | 8.20702212 | CS |
| 260 | -1.34 | -12.1266968326 | 11.05 | 13.18 | 4.32 | 250136 | 8.97697185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 9.71 | 0.12 | 1.25 | 9.6 | 9.77 | 9.59 | 270961 |
| 1732142400 | 9.59 | -0.15 | -1.54 | 9.73 | 9.82 | 9.48 | 380048 |
| 1732056000 | 9.74 | -0.24 | -2.40 | 9.7 | 9.8 | 9.63 | 221864 |
| 1731969600 | 9.98 | -0.05 | -0.50 | 10 | 10.05 | 9.86 | 523314 |
| 1731710400 | 10.03 | 0.06 | 0.60 | 10 | 10.19 | 9.93 | 469603 |
| 1731624000 | 9.97 | 0.02 | 0.20 | 9.97 | 10.09 | 9.96 | 306811 |
| 1731537600 | 9.95 | -0.05 | -0.50 | 10.2 | 10.37 | 9.91 | 699713 |
| 1731451200 | 10 | 0.3 | 3.09 | 9.72 | 10.06 | 9.72 | 564386 |
| 1731364800 | 9.7 | -0.02 | -0.21 | 9.69 | 9.94 | 9.61 | 415645 |
| 1731105600 | 9.72 | -1.18 | -10.83 | 10.52 | 10.85 | 9.64 | 1224290 |
| 1731019200 | 10.9 | 1.08 | 11.00 | 9.85 | 10.92 | 9.85 | 1584950 |
| 1730932800 | 9.82 | 0.04 | 0.41 | 9.82 | 9.8699999 | 9.68 | 321593 |
| 1730846400 | 9.78 | 0.16 | 1.66 | 9.59 | 9.7899999 | 9.59 | 216417 |
| 1730760000 | 9.6199999 | -0.23 | -2.34 | 9.81 | 9.82 | 9.59 | 333950 |
| 1730497200 | 9.85 | 0.14 | 1.44 | 9.68 | 9.91 | 9.63 | 289026 |
| 1730410800 | 9.71 | -0.11 | -1.12 | 9.78 | 9.83 | 9.69 | 398488 |
| 1730324400 | 9.82 | 0.06 | 0.61 | 9.74 | 9.9 | 9.72 | 376596 |
| 1730238000 | 9.76 | -0.02 | -0.20 | 9.75 | 9.77 | 9.5 | 428250 |
| 1730151600 | 9.78 | 0.45 | 4.82 | 9.35 | 9.8699999 | 9.35 | 1071919 |
| 1729892400 | 9.33 | 0.07 | 0.76 | 9.23 | 9.35 | 9.23 | 356920 |
| 1729806000 | 9.26 | 0.28 | 3.12 | 8.99 | 9.32 | 8.99 | 395853 |
| 1729719600 | 8.98 | -0.01 | -0.11 | 8.99 | 8.99 | 8.85 | 274151 |
| 1729633200 | 8.99 | 0.07 | 0.78 | 8.92 | 9.07 | 8.8699999 | 202076 |
| 1729546800 | 8.92 | -0.01 | -0.11 | 8.93 | 8.99 | 8.8 | 306308 |
| 1729287600 | 8.93 | -0.19 | -2.08 | 9.11 | 9.15 | 8.91 | 186108 |
| 1729201200 | 9.1199999 | 0.01 | 0.11 | 9.1199999 | 9.17 | 9.07 | 230075 |
| 1729114800 | 9.11 | 0.17 | 1.90 | 8.97 | 9.23 | 8.97 | 396975 |
| 1729028400 | 8.94 | 0.05 | 0.56 | 8.89 | 8.94 | 8.78 | 356365 |
| 1728682800 | 8.89 | 0.05 | 0.57 | 8.8 | 8.91 | 8.8 | 290888 |
| 1728596400 | 8.84 | 0.1 | 1.14 | 8.71 | 8.89 | 8.71 | 253941 |
| 1728510000 | 8.74 | 0.12 | 1.39 | 8.59 | 8.78 | 8.59 | 193182 |
| 1728423600 | 8.6199999 | 0.07 | 0.82 | 8.51 | 8.66 | 8.48 | 213566 |
| 1728337200 | 8.55 | -0.02 | -0.23 | 8.55 | 8.64 | 8.46 | 175819 |
| 1728078000 | 8.57 | 0.14 | 1.66 | 8.47 | 8.63 | 8.43 | 385837 |
| 1727991600 | 8.43 | 0.12 | 1.44 | 8.2899999 | 8.45 | 8.25 | 219528 |
| 1727905200 | 8.31 | 0.03 | 0.36 | 8.22 | 8.36 | 8.2 | 189031 |
| 1727818800 | 8.28 | 0.02 | 0.24 | 8.22 | 8.28 | 8.09 | 235229 |
| 1727732400 | 8.26 | -0.01 | -0.12 | 8.3 | 8.34 | 8.14 | 227510 |
| 1727473200 | 8.27 | 0.18 | 2.22 | 8.13 | 8.35 | 8.13 | 395041 |
| 1727386800 | 8.09 | 0.24 | 3.06 | 7.89 | 8.1199999 | 7.89 | 398222 |
| 1727300400 | 7.85 | -0.06 | -0.76 | 7.9 | 7.91 | 7.83 | 80850 |
| 1727214000 | 7.91 | 0.04 | 0.51 | 7.86 | 7.94 | 7.86 | 256089 |
| 1727127600 | 7.87 | 0.09 | 1.16 | 7.82 | 7.9 | 7.78 | 164510 |
| 1726868400 | 7.78 | -0.06 | -0.77 | 7.81 | 7.87 | 7.69 | 175949 |
| 1726782000 | 7.84 | 0.11 | 1.42 | 7.85 | 7.86 | 7.78 | 160809 |
| 1726695600 | 7.73 | 0.1 | 1.31 | 7.65 | 7.83 | 7.64 | 234240 |
| 1726609200 | 7.63 | 0.06 | 0.79 | 7.6 | 7.66 | 7.58 | 116738 |
| 1726522800 | 7.57 | 0.03 | 0.40 | 7.57 | 7.59 | 7.48 | 267668 |
| 1726263600 | 7.54 | 0.08 | 1.07 | 7.51 | 7.57 | 7.46 | 92716 |
| 1726177200 | 7.46 | 0.01 | 0.13 | 7.45 | 7.5 | 7.4 | 201816 |
| 1726090800 | 7.45 | 0 | 0.00 | 7.44 | 7.45 | 7.3 | 296652 |
| 1726004400 | 7.45 | 0.06 | 0.81 | 7.48 | 7.48 | 7.27 | 122513 |
| 1725918000 | 7.39 | 0.15 | 2.07 | 7.25 | 7.47 | 7.25 | 471495 |
| 1725658800 | 7.24 | -0.15 | -2.03 | 7.39 | 7.43 | 7.19 | 222283 |
| 1725572400 | 7.39 | 0.08 | 1.09 | 7.32 | 7.42 | 7.26 | 219737 |
| 1725486000 | 7.31 | -0.02 | -0.27 | 7.3 | 7.4 | 7.25 | 115927 |
| 1725399600 | 7.33 | -0.22 | -2.91 | 7.52 | 7.52 | 7.3 | 177002 |
| 1725054000 | 7.55 | 0.06 | 0.80 | 7.56 | 7.6 | 7.46 | 349680 |
| 1724967600 | 7.49 | -0.02 | -0.27 | 7.51 | 7.58 | 7.44 | 160090 |
| 1724881200 | 7.51 | 0.11 | 1.49 | 7.39 | 7.56 | 7.39 | 308994 |
| 1724794800 | 7.4 | -0.28 | -3.65 | 7.55 | 7.55 | 7.32 | 288001 |
| 1724708400 | 7.68 | 0 | 0.00 | 7.68 | 7.68 | 7.68 | 0 |
| 1724449200 | 7.68 | 0.13 | 1.72 | 7.6 | 7.72 | 7.6 | 356251 |
| 1724362800 | 7.55 | -0.15 | -1.95 | 7.7 | 7.72 | 7.51 | 285786 |
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
Premium
