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 | 0.9 | 8.32562442183 | 10.81 | 12.08 | 10.81 | 190812 | 11.38929694 | CS |
| 4 | -0.28 | -2.3352793995 | 11.99 | 12.09 | 9.54 | 278024 | 10.96008407 | CS |
| 12 | -4.79 | -29.0303030303 | 16.5 | 16.84 | 9.54 | 282050 | 13.0428486 | CS |
| 26 | -2.49 | -17.5352112676 | 14.2 | 17.27 | 9.54 | 288043 | 13.6203138 | CS |
| 52 | -3.81 | -24.5489690722 | 15.52 | 20.09 | 9.54 | 260857 | 14.74236495 | CS |
| 156 | -16.06 | -57.832193014 | 27.77 | 32.81 | 9.54 | 336451 | 20.29425109 | CS |
| 260 | -19.3 | -62.2379877459 | 31.01 | 67.33 | 9.54 | 334287 | 29.12341022 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745530800 | 11.71 | -0.09 | -0.76 | 11.84 | 11.99 | 11.71 | 110123 |
| 1745444400 | 11.8 | 0.27 | 2.34 | 11.85 | 12.08 | 11.73 | 146839 |
| 1745358000 | 11.53 | 0.23 | 2.04 | 11.37 | 11.81 | 11.37 | 211706 |
| 1745271600 | 11.3 | 0.24 | 2.17 | 11 | 11.33 | 11 | 179887 |
| 1744926000 | 11.06 | 0.29 | 2.69 | 10.81 | 11.13 | 10.81 | 224817 |
| 1744839600 | 10.77 | -0.17 | -1.55 | 10.87 | 11.06 | 10.64 | 171198 |
| 1744753200 | 10.94 | 0.08 | 0.74 | 10.81 | 11.1 | 10.81 | 189174 |
| 1744666800 | 10.86 | 0.15 | 1.40 | 11 | 11.1 | 10.66 | 212839 |
| 1744407600 | 10.71 | 0.16 | 1.52 | 10.53 | 10.8 | 10.3 | 215006 |
| 1744321200 | 10.55 | -0.44 | -4.00 | 10.7 | 10.76 | 10.3 | 295720 |
| 1744234800 | 10.99 | 1.2 | 12.26 | 9.66 | 11.1 | 9.5399999 | 495669 |
| 1744148400 | 9.7899999 | -0.62 | -5.96 | 10.62 | 10.7 | 9.64 | 327573 |
| 1744062000 | 10.41 | -0.39 | -3.61 | 10.35 | 10.75 | 10.1 | 280472 |
| 1743802800 | 10.8 | 0.37 | 3.55 | 10.19 | 10.89 | 9.98 | 521201 |
| 1743716400 | 10.43 | -1.25 | -10.70 | 11.11 | 11.11 | 10.34 | 518188 |
| 1743630000 | 11.68 | 0.18 | 1.57 | 11.38 | 11.82 | 11.37 | 120521 |
| 1743543600 | 11.5 | 0.09 | 0.79 | 11.54 | 11.7 | 11.31 | 257141 |
| 1743457200 | 11.41 | -0.37 | -3.14 | 11.25 | 11.48 | 10.8 | 577444 |
| 1743198000 | 11.78 | -0.22 | -1.83 | 11.89 | 11.9 | 11.65 | 227101 |
| 1743111600 | 12 | 0.01 | 0.08 | 11.99 | 12.09 | 11.87 | 109955 |
| 1743025200 | 11.99 | -0.16 | -1.32 | 12.16 | 12.26 | 11.91 | 226966 |
| 1742938800 | 12.15 | -0.18 | -1.46 | 12.33 | 12.46 | 12.12 | 197548 |
| 1742852400 | 12.33 | 0.46 | 3.88 | 12.01 | 12.36 | 12.01 | 321741 |
| 1742593200 | 11.87 | -0.29 | -2.38 | 12.03 | 12.05 | 11.84 | 342595 |
| 1742506800 | 12.16 | 0.04 | 0.33 | 12.17 | 12.36 | 11.99 | 350931 |
| 1742420400 | 12.12 | 0.11 | 0.92 | 12.05 | 12.29 | 12.02 | 323118 |
| 1742334000 | 12.01 | -0.18 | -1.48 | 12.19 | 12.19 | 11.9 | 225719 |
| 1742247600 | 12.19 | -0.23 | -1.85 | 12.47 | 12.65 | 12.18 | 288059 |
| 1741988400 | 12.42 | -0.19 | -1.51 | 12.74 | 12.74 | 12.33 | 277283 |
| 1741902000 | 12.61 | -0.46 | -3.52 | 13.04 | 13.16 | 12.56 | 270073 |
| 1741815600 | 13.07 | -0.15 | -1.13 | 13.38 | 13.42 | 13 | 258907 |
| 1741729200 | 13.22 | -0.24 | -1.78 | 13.48 | 13.48 | 13.12 | 214157 |
| 1741642800 | 13.46 | -0.39 | -2.82 | 13.7 | 13.9 | 13.38 | 184191 |
| 1741387200 | 13.85 | -0.07 | -0.50 | 13.86 | 13.99 | 13.55 | 280740 |
| 1741300800 | 13.92 | -0.31 | -2.18 | 14.01 | 14.28 | 13.77 | 244449 |
| 1741214400 | 14.23 | 0.26 | 1.86 | 14.04 | 14.28 | 13.89 | 298843 |
| 1741128000 | 13.97 | -0.17 | -1.20 | 13.99 | 14.2 | 13.77 | 189184 |
| 1741041600 | 14.14 | -0.65 | -4.39 | 14.76 | 14.77 | 14.02 | 217294 |
| 1740782400 | 14.79 | -0.14 | -0.94 | 14.82 | 15.06 | 14.59 | 239388 |
| 1740696000 | 14.93 | -0.19 | -1.26 | 15.15 | 15.43 | 14.9 | 173932 |
| 1740609600 | 15.12 | -0.31 | -2.01 | 15.35 | 15.41 | 14.94 | 312772 |
| 1740523200 | 15.43 | -1.13 | -6.82 | 16.27 | 16.45 | 15.38 | 282289 |
| 1740436800 | 16.559999 | 1.78 | 12.04 | 14.98 | 16.7 | 14.94 | 720116 |
| 1740177600 | 14.78 | -0.03 | -0.20 | 14.87 | 14.87 | 14.55 | 216121 |
| 1740091200 | 14.81 | -0.21 | -1.40 | 14.87 | 15.07 | 14.63 | 191552 |
| 1740004800 | 15.02 | 0.08 | 0.54 | 14.82 | 15.12 | 14.69 | 187467 |
| 1739918400 | 14.94 | 0.64 | 4.48 | 14.34 | 14.97 | 14.32 | 317309 |
| 1739572800 | 14.3 | 0.05 | 0.35 | 14.19 | 14.4 | 14.13 | 166556 |
| 1739486400 | 14.25 | 0.08 | 0.56 | 14.31 | 14.31 | 14.02 | 134484 |
| 1739400000 | 14.17 | -0.03 | -0.21 | 14.12 | 14.21 | 13.85 | 274803 |
| 1739313600 | 14.2 | 0.11 | 0.78 | 14.09 | 14.29 | 13.88 | 336673 |
| 1739227200 | 14.09 | 0.42 | 3.07 | 13.71 | 14.5 | 13.69 | 321659 |
| 1738968000 | 13.67 | -0.31 | -2.22 | 13.99 | 14.63 | 13.66 | 459303 |
| 1738881600 | 13.98 | -1.28 | -8.39 | 14.5 | 14.8 | 13.94 | 718042 |
| 1738795200 | 15.26 | 0.11 | 0.73 | 15.19 | 15.46 | 14.9 | 215890 |
| 1738708800 | 15.15 | -0.09 | -0.59 | 15.26 | 15.6 | 14.97 | 301140 |
| 1738622400 | 15.24 | -0.68 | -4.27 | 15.2 | 15.83 | 14.78 | 280100 |
| 1738363200 | 15.92 | -0.9 | -5.35 | 16.83 | 16.83 | 15.87 | 265127 |
| 1738276800 | 16.82 | 0.5 | 3.06 | 16.5 | 16.84 | 16.3 | 249920 |
| 1738190400 | 16.32 | -0.68 | -4.00 | 17 | 17.27 | 16.3 | 436266 |
| 1738104000 | 17 | 1.5 | 9.68 | 15.51 | 17.01 | 15.43 | 656050 |
| 1738017600 | 15.5 | 0.51 | 3.40 | 14.85 | 15.5 | 14.85 | 342750 |
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
