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 | -0.37 | -3.58874878758 | 10.31 | 10.57 | 9.38 | 511565 | 10.01350474 | CS |
| 4 | 0.37 | 3.86624869383 | 9.57 | 10.71 | 9.38 | 516744 | 10.09456699 | CS |
| 12 | 0.84 | 9.23076923077 | 9.1 | 10.71 | 8.25 | 623642 | 9.50304807 | CS |
| 26 | 2.63 | 35.9781121751 | 7.31 | 10.71 | 7.02 | 687174 | 8.94760445 | CS |
| 52 | 4 | 67.3400673401 | 5.94 | 10.71 | 5.27 | 695761 | 8.08031019 | CS |
| 156 | 1.88 | 23.3250620347 | 8.06 | 10.71 | 4.64 | 730088 | 7.466518 | CS |
| 260 | 2.09 | 26.6242038217 | 7.85 | 10.71 | 4.64 | 719023 | 7.46331225 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740609600 | 9.76 | 0 | 0.00 | 9.76 | 9.76 | 9.76 | 0 |
| 1740523200 | 9.76 | -0.14 | -1.41 | 9.8 | 9.84 | 9.38 | 503269 |
| 1740436800 | 9.9 | -0.03 | -0.30 | 10.05 | 10.06 | 9.81 | 464137 |
| 1740177600 | 9.93 | -0.43 | -4.15 | 10.33 | 10.44 | 9.89 | 862350 |
| 1740091200 | 10.36 | 0 | 0.00 | 10.38 | 10.57 | 10.34 | 344439 |
| 1740004800 | 10.36 | 0 | 0.00 | 10.31 | 10.41 | 10.3 | 383632 |
| 1739918400 | 10.36 | 0.13 | 1.27 | 10.36 | 10.45 | 10.24 | 299937 |
| 1739572800 | 10.23 | -0.38 | -3.58 | 10.64 | 10.64 | 10.22 | 575507 |
| 1739486400 | 10.61 | 0.06 | 0.57 | 10.67 | 10.7 | 10.45 | 351214 |
| 1739400000 | 10.55 | 0.08 | 0.76 | 10.44 | 10.71 | 10.41 | 522308 |
| 1739313600 | 10.47 | -0.13 | -1.23 | 10.6 | 10.67 | 10.46 | 534167 |
| 1739227200 | 10.6 | 0.38 | 3.72 | 10.65 | 10.67 | 10.4 | 745484 |
| 1738968000 | 10.22 | 0.05 | 0.49 | 10.3 | 10.41 | 10.1 | 524088 |
| 1738881600 | 10.17 | 0.2 | 2.01 | 9.99 | 10.19 | 9.94 | 533080 |
| 1738795200 | 9.97 | 0.1 | 1.01 | 10 | 10.08 | 9.82 | 715863 |
| 1738708800 | 9.8699999 | 0.22 | 2.28 | 9.8 | 9.91 | 9.61 | 549867 |
| 1738622400 | 9.65 | 0 | 0.00 | 9.71 | 10.16 | 9.61 | 647866 |
| 1738363200 | 9.65 | -0.04 | -0.41 | 9.7 | 9.85 | 9.58 | 440529 |
| 1738276800 | 9.69 | 0.11 | 1.15 | 9.75 | 9.89 | 9.64 | 602460 |
| 1738190400 | 9.58 | -0.05 | -0.52 | 9.57 | 9.73 | 9.46 | 217945 |
| 1738104000 | 9.63 | 0.14 | 1.48 | 9.48 | 9.67 | 9.42 | 284893 |
| 1738017600 | 9.49 | -0.25 | -2.57 | 9.58 | 9.6 | 9.35 | 308982 |
| 1737758400 | 9.74 | 0.17 | 1.78 | 9.61 | 9.9 | 9.61 | 460655 |
| 1737672000 | 9.57 | -0.19 | -1.95 | 9.81 | 9.83 | 9.52 | 519978 |
| 1737585600 | 9.76 | -0.18 | -1.81 | 10.04 | 10.07 | 9.7 | 587157 |
| 1737499200 | 9.94 | -0.04 | -0.40 | 10 | 10.31 | 9.88 | 703298 |
| 1737412800 | 9.98 | 0.34 | 3.53 | 9.6 | 9.99 | 9.6 | 444451 |
| 1737153600 | 9.64 | 0 | 0.00 | 9.5 | 9.65 | 9.39 | 363474 |
| 1737067200 | 9.64 | -0.16 | -1.63 | 9.9 | 9.94 | 9.6 | 591439 |
| 1736980800 | 9.8 | -0.14 | -1.41 | 10.13 | 10.13 | 9.7 | 268627 |
| 1736894400 | 9.94 | 0.24 | 2.47 | 9.75 | 9.98 | 9.69 | 618500 |
| 1736808000 | 9.7 | -0.23 | -2.32 | 9.7899999 | 9.7899999 | 9.45 | 662191 |
| 1736548800 | 9.93 | -0.36 | -3.50 | 10.39 | 10.39 | 9.88 | 545870 |
| 1736462400 | 10.29 | 0.26 | 2.59 | 9.86 | 10.37 | 9.85 | 722280 |
| 1736376000 | 10.03 | 1.38 | 15.95 | 9.1 | 10.05 | 9.1 | 2366687 |
| 1736289600 | 8.65 | 0.09 | 1.05 | 8.63 | 8.9 | 8.5399999 | 515603 |
| 1736203200 | 8.56 | -0.29 | -3.28 | 8.83 | 8.84 | 8.53 | 510546 |
| 1735944000 | 8.85 | -0.13 | -1.45 | 9.02 | 9.02 | 8.84 | 723912 |
| 1735857600 | 8.98 | 0.3 | 3.46 | 8.75 | 9.02 | 8.75 | 682267 |
| 1735684800 | 8.68 | 0.21 | 2.48 | 8.45 | 8.69 | 8.45 | 441490 |
| 1735598400 | 8.47 | -0.04 | -0.47 | 8.45 | 8.6 | 8.31 | 528748 |
| 1735339200 | 8.51 | 0.09 | 1.07 | 8.4 | 8.56 | 8.34 | 372631 |
| 1735069200 | 8.42 | -0.09 | -1.06 | 8.5 | 8.52 | 8.35 | 221205 |
| 1734993600 | 8.51 | -0.19 | -2.18 | 8.6 | 8.69 | 8.46 | 466703 |
| 1734734400 | 8.7 | 0.34 | 4.07 | 8.41 | 8.71 | 8.26 | 3817020 |
| 1734648000 | 8.36 | -0.13 | -1.53 | 8.49 | 8.5 | 8.25 | 705650 |
| 1734561600 | 8.49 | -0.45 | -5.03 | 8.9 | 8.97 | 8.3699999 | 969678 |
| 1734475200 | 8.94 | -0.11 | -1.22 | 8.95 | 9.0399999 | 8.9 | 498834 |
| 1734388800 | 9.05 | -0.29 | -3.10 | 9.3 | 9.31 | 9.05 | 625912 |
| 1734129600 | 9.34 | -0.19 | -1.99 | 9.44 | 9.49 | 9.06 | 719334 |
| 1734043200 | 9.53 | -0.21 | -2.16 | 9.55 | 9.7 | 9.51 | 437037 |
| 1733956800 | 9.74 | 0.13 | 1.35 | 9.72 | 9.8 | 9.6 | 746726 |
| 1733870400 | 9.61 | 0.13 | 1.37 | 9.51 | 9.67 | 9.43 | 503055 |
| 1733784000 | 9.48 | 0.25 | 2.71 | 9.41 | 9.65 | 9.36 | 604234 |
| 1733524800 | 9.23 | -0.16 | -1.70 | 9.34 | 9.3699999 | 9.19 | 284198 |
| 1733438400 | 9.39 | 0.05 | 0.54 | 9.39 | 9.51 | 9.31 | 278001 |
| 1733352000 | 9.34 | 0.32 | 3.55 | 9.1 | 9.5 | 8.99 | 1004533 |
| 1733265600 | 9.02 | 0.2 | 2.27 | 8.84 | 9.1 | 8.82 | 405143 |
| 1733179200 | 8.82 | -0.3 | -3.29 | 9.1 | 9.13 | 8.81 | 472880 |
| 1732920000 | 9.1199999 | 0.11 | 1.22 | 8.98 | 9.2 | 8.98 | 416358 |
| 1732833600 | 9.01 | -0.02 | -0.22 | 9.06 | 9.1 | 8.99 | 119000 |
| 1732747200 | 9.03 | -0.01 | -0.11 | 9.06 | 9.22 | 9.02 | 398580 |
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
