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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783028400 | 9.67 | 0.02 | 0.21 | 9.95 | 9.95 | 9.65 | 37177 |
| 1782855600 | 9.65 | 0 | 0.00 | 9.65 | 9.66 | 9.64 | 5837 |
| 1782769200 | 9.65 | 0.01 | 0.10 | 9.67 | 9.67 | 9.6199999 | 10079 |
| 1782510000 | 9.64 | -0.07 | -0.72 | 9.67 | 9.67 | 9.61 | 6551 |
| 1782423600 | 9.71 | 0.02 | 0.21 | 9.7899999 | 9.7899999 | 9.71 | 37107 |
| 1782337200 | 9.69 | -0.03 | -0.31 | 9.69 | 9.71 | 9.66 | 14638 |
| 1782250800 | 9.72 | 0.04 | 0.41 | 9.74 | 9.74 | 9.66 | 40681 |
| 1782164400 | 9.68 | -0.02 | -0.21 | 9.69 | 9.7 | 9.66 | 25550 |
| 1781905200 | 9.7 | 0.03 | 0.31 | 9.73 | 9.73 | 9.69 | 7429 |
| 1781818800 | 9.67 | -0.01 | -0.10 | 9.74 | 9.74 | 9.65 | 13963 |
| 1781732400 | 9.68 | -0.05 | -0.51 | 9.76 | 9.76 | 9.67 | 19428 |
| 1781646000 | 9.73 | 0 | 0.00 | 9.73 | 9.73 | 9.72 | 36516 |
| 1781559600 | 9.73 | 0.04 | 0.41 | 9.78 | 9.78 | 9.71 | 16586 |
| 1781300400 | 9.69 | 0.04 | 0.41 | 9.66 | 9.7 | 9.66 | 20774 |
| 1781214000 | 9.65 | 0.06 | 0.63 | 9.67 | 9.67 | 9.6 | 5932 |
| 1781127600 | 9.59 | -0.03 | -0.31 | 9.6 | 9.63 | 9.59 | 37482 |
| 1781041200 | 9.6199999 | 0 | 0.00 | 9.67 | 9.67 | 9.58 | 14868 |
| 1780954800 | 9.6199999 | -0.02 | -0.21 | 9.67 | 9.69 | 9.61 | 9333 |
| 1780695600 | 9.64 | -0.04 | -0.41 | 9.68 | 9.68 | 9.6199999 | 11534 |
| 1780609200 | 9.68 | 0.06 | 0.62 | 9.6199999 | 9.69 | 9.6 | 36728 |
| 1780522800 | 9.6199999 | -0.04 | -0.41 | 9.64 | 9.66 | 9.6199999 | 1905 |
| 1780436400 | 9.66 | 0.04 | 0.42 | 9.6199999 | 9.67 | 9.6199999 | 67975 |
| 1780350000 | 9.6199999 | 0.04 | 0.42 | 9.67 | 9.67 | 9.6 | 5827 |
| 1780090800 | 9.58 | 0 | 0.00 | 9.53 | 9.61 | 9.53 | 45074 |
| 1780004400 | 9.58 | -0.01 | -0.10 | 9.6 | 9.6 | 9.57 | 28776 |
| 1779918000 | 9.59 | -0.11 | -1.13 | 9.51 | 9.6199999 | 9.51 | 54295 |
| 1779831600 | 9.7 | -0.14 | -1.42 | 9.7899999 | 9.7899999 | 9.68 | 54958 |
| 1779745200 | 9.84 | 0.12 | 1.23 | 9.7899999 | 9.85 | 9.75 | 56378 |
| 1779486000 | 9.72 | 0.03 | 0.31 | 9.7 | 9.72 | 9.7 | 33609 |
| 1779399600 | 9.69 | 0.05 | 0.52 | 9.59 | 9.69 | 9.59 | 33266 |
| 1779313200 | 9.64 | 0.06 | 0.63 | 9.59 | 9.64 | 9.59 | 36525 |
| 1779226800 | 9.58 | 0.03 | 0.31 | 9.6199999 | 9.6199999 | 9.58 | 24712 |
| 1778881200 | 9.55 | -0.03 | -0.31 | 9.58 | 9.58 | 9.5399999 | 40092 |
| 1778794800 | 9.58 | 0.04 | 0.42 | 9.59 | 9.59 | 9.55 | 21827 |
| 1778708400 | 9.5399999 | -0.01 | -0.10 | 9.6 | 9.6 | 9.51 | 13411 |
| 1778622000 | 9.55 | 0.02 | 0.21 | 9.55 | 9.56 | 9.52 | 16573 |
| 1778535600 | 9.53 | 0.01 | 0.11 | 9.48 | 9.55 | 9.48 | 9742 |
| 1778276400 | 9.52 | 0.01 | 0.11 | 9.5 | 9.55 | 9.5 | 11957 |
| 1778190000 | 9.51 | -0.02 | -0.21 | 9.55 | 9.55 | 9.5 | 16333 |
| 1778103600 | 9.53 | 0.04 | 0.42 | 9.53 | 9.5399999 | 9.52 | 26583 |
| 1778017200 | 9.49 | 0.03 | 0.32 | 9.5399999 | 9.5399999 | 9.48 | 5695 |
| 1777930800 | 9.46 | -0.06 | -0.63 | 9.49 | 9.5 | 9.46 | 14849 |
| 1777671600 | 9.52 | 0.02 | 0.21 | 9.57 | 9.57 | 9.51 | 8739 |
| 1777585200 | 9.5 | 0.08 | 0.85 | 9.3699999 | 9.5 | 9.3699999 | 30099 |
| 1777498800 | 9.42 | -0.03 | -0.32 | 9.4 | 9.44 | 9.4 | 29573 |
| 1777412400 | 9.45 | -0.07 | -0.74 | 9.48 | 9.48 | 9.44 | 3078 |
| 1777326000 | 9.52 | 0 | 0.00 | 9.58 | 9.58 | 9.51 | 29988 |
| 1777066800 | 9.52 | 0.02 | 0.21 | 9.56 | 9.56 | 9.5 | 15264 |
| 1776980400 | 9.5 | 0.02 | 0.21 | 9.52 | 9.52 | 9.47 | 10965 |
| 1776894000 | 9.48 | 0 | 0.00 | 9.45 | 9.52 | 9.45 | 11803 |
| 1776807600 | 9.48 | -0.03 | -0.32 | 9.5 | 9.52 | 9.47 | 29973 |
| 1776721200 | 9.51 | -0.02 | -0.21 | 9.59 | 9.59 | 9.51 | 44581 |
| 1776462000 | 9.53 | 0.03 | 0.32 | 9.55 | 9.55 | 9.5 | 38112 |
| 1776375600 | 9.5 | 0 | 0.00 | 9.49 | 9.51 | 9.48 | 32209 |
| 1776289200 | 9.5 | 0.01 | 0.11 | 9.49 | 9.5 | 9.48 | 22914 |
| 1776202800 | 9.49 | 0.04 | 0.42 | 9.48 | 9.49 | 9.45 | 8926 |
| 1776116400 | 9.45 | 0.01 | 0.11 | 9.41 | 9.45 | 9.41 | 31886 |
| 1775857200 | 9.44 | 0.01 | 0.11 | 9.44 | 9.45 | 9.43 | 17866 |
| 1775770800 | 9.43 | 0.03 | 0.32 | 9.43 | 9.43 | 9.42 | 21922 |
| 1775684400 | 9.4 | 0.1 | 1.08 | 9.36 | 9.4 | 9.36 | 33180 |
| 1775598000 | 9.3 | -0.01 | -0.11 | 9.32 | 9.32 | 9.28 | 28381 |
| 1775511600 | 9.31 | 0.02 | 0.22 | 9.35 | 9.35 | 9.2899999 | 15686 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
