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 | -1.22 | -11.8217054264 | 10.32 | 10.6 | 8.85 | 225765 | 9.64373128 | CS |
| 4 | -2.48 | -21.4162348877 | 11.58 | 11.58 | 8.85 | 111629 | 10.31243951 | CS |
| 12 | -2.67 | -22.6847918437 | 11.77 | 12.09 | 8.85 | 138533 | 11.00765186 | CS |
| 26 | 1.37 | 17.723156533 | 7.73 | 12.09 | 7.68 | 114674 | 10.5690313 | CS |
| 52 | 3.35 | 58.2608695652 | 5.75 | 12.09 | 5.38 | 131559 | 8.45811302 | CS |
| 156 | 6.08 | 201.324503311 | 3.02 | 12.09 | 2.19 | 73689 | 6.41852353 | CS |
| 260 | 6.14 | 207.432432432 | 2.96 | 12.09 | 2.19 | 68157 | 6.22062604 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 9.1 | -0.1 | -1.09 | 9.2 | 9.22 | 8.85 | 147607 |
| 1741300800 | 9.2 | -0.45 | -4.66 | 9.55 | 9.55 | 9.16 | 96174 |
| 1741214400 | 9.65 | 0.09 | 0.94 | 9.53 | 9.89 | 9.46 | 112817 |
| 1741128000 | 9.56 | -0.1 | -1.04 | 9.17 | 9.68 | 8.94 | 507727 |
| 1741041600 | 9.66 | -0.52 | -5.11 | 10.14 | 10.39 | 9.6 | 262535 |
| 1740782400 | 10.18 | -0.38 | -3.60 | 10.32 | 10.6 | 10.11 | 149570 |
| 1740696000 | 10.56 | -0.28 | -2.58 | 10.86 | 10.95 | 10.56 | 77407 |
| 1740609600 | 10.84 | 0.12 | 1.12 | 10.69 | 11.1 | 10.66 | 63187 |
| 1740523200 | 10.72 | -0.14 | -1.29 | 10.86 | 10.92 | 10.43 | 119591 |
| 1740436800 | 10.86 | 0.11 | 1.02 | 10.81 | 11.04 | 10.75 | 69964 |
| 1740177600 | 10.75 | -0.39 | -3.50 | 11.1 | 11.2 | 10.73 | 100196 |
| 1740091200 | 11.14 | -0.08 | -0.71 | 11.16 | 11.31 | 11.12 | 56284 |
| 1740004800 | 11.22 | -0.13 | -1.15 | 11.22 | 11.44 | 11.15 | 69004 |
| 1739918400 | 11.35 | -0.05 | -0.44 | 11.44 | 11.5 | 11.35 | 45984 |
| 1739572800 | 11.4 | 0.06 | 0.53 | 11.35 | 11.44 | 11.25 | 45247 |
| 1739486400 | 11.34 | -0.01 | -0.09 | 11.45 | 11.5 | 11.22 | 60287 |
| 1739400000 | 11.35 | 0.08 | 0.71 | 11.25 | 11.5 | 11.23 | 79381 |
| 1739313600 | 11.27 | -0.23 | -2.00 | 11.49 | 11.53 | 11.25 | 86680 |
| 1739227200 | 11.5 | 0.04 | 0.35 | 11.58 | 11.58 | 11.4 | 38955 |
| 1738968000 | 11.46 | 0.04 | 0.35 | 11.58 | 11.58 | 11.3 | 79966 |
| 1738881600 | 11.42 | -0.33 | -2.81 | 11.65 | 11.76 | 11.38 | 64195 |
| 1738795200 | 11.75 | 0.03 | 0.26 | 11.89 | 11.89 | 11.55 | 148451 |
| 1738708800 | 11.72 | 0.5 | 4.46 | 11.41 | 11.79 | 11.35 | 149761 |
| 1738622400 | 11.22 | -0.18 | -1.58 | 10.91 | 11.39 | 10.85 | 155832 |
| 1738363200 | 11.4 | -0.41 | -3.47 | 11.89 | 11.89 | 11.3 | 127168 |
| 1738276800 | 11.81 | 0.33 | 2.87 | 11.32 | 11.92 | 11.32 | 170259 |
| 1738190400 | 11.48 | -0.22 | -1.88 | 11.88 | 11.88 | 11.22 | 97183 |
| 1738104000 | 11.7 | 0.47 | 4.19 | 11.58 | 11.87 | 11.42 | 139430 |
| 1738017600 | 11.23 | -0.76 | -6.34 | 11.96 | 11.96 | 11.13 | 202888 |
| 1737758400 | 11.99 | 0.13 | 1.10 | 11.99 | 12.02 | 11.92 | 178407 |
| 1737672000 | 11.86 | 0.16 | 1.37 | 11.7 | 11.9 | 11.7 | 90641 |
| 1737585600 | 11.7 | -0.17 | -1.43 | 11.97 | 12 | 11.59 | 71585 |
| 1737499200 | 11.87 | 0.72 | 6.46 | 11.24 | 11.87 | 11.1 | 203440 |
| 1737412800 | 11.15 | 0.02 | 0.18 | 11.16 | 11.24 | 11 | 26368 |
| 1737153600 | 11.13 | 0.18 | 1.64 | 11.19 | 11.28 | 10.87 | 84818 |
| 1737067200 | 10.95 | 0.05 | 0.46 | 10.99 | 11.09 | 10.9 | 58375 |
| 1736980800 | 10.9 | -0.09 | -0.82 | 11.03 | 11.15 | 10.88 | 73370 |
| 1736894400 | 10.99 | -0.34 | -3.00 | 11.3 | 11.49 | 10.96 | 82153 |
| 1736808000 | 11.33 | 0.23 | 2.07 | 11.11 | 11.4 | 10.97 | 150941 |
| 1736548800 | 11.1 | 0.1 | 0.91 | 11 | 11.32 | 10.83 | 83569 |
| 1736462400 | 11 | -0.2 | -1.79 | 11.24 | 11.31 | 10.99 | 83266 |
| 1736376000 | 11.2 | -0.19 | -1.67 | 11.49 | 11.5 | 11.15 | 161377 |
| 1736289600 | 11.39 | 0.04 | 0.35 | 11.69 | 11.69 | 11.19 | 175455 |
| 1736203200 | 11.35 | 0.57 | 5.29 | 10.78 | 11.43 | 10.75 | 302708 |
| 1735944000 | 10.78 | -0.16 | -1.46 | 10.81 | 10.93 | 10.45 | 184327 |
| 1735857600 | 10.94 | -0.33 | -2.93 | 11.27 | 11.43 | 10.9 | 150354 |
| 1735684800 | 11.27 | 0.36 | 3.30 | 11 | 11.3 | 10.92 | 103016 |
| 1735598400 | 10.91 | -0.24 | -2.15 | 11.07 | 11.15 | 10.82 | 82596 |
| 1735339200 | 11.15 | -0.03 | -0.27 | 11.14 | 11.35 | 11.1 | 92541 |
| 1735069200 | 11.18 | 0.18 | 1.64 | 11.12 | 11.35 | 10.98 | 62026 |
| 1734993600 | 11 | 0 | 0.00 | 11.06 | 11.07 | 10.95 | 59719 |
| 1734734400 | 11 | 0.1 | 0.92 | 10.9 | 11.2 | 10.82 | 388299 |
| 1734648000 | 10.9 | -0.05 | -0.46 | 10.95 | 11.18 | 10.87 | 334365 |
| 1734561600 | 10.95 | -0.72 | -6.17 | 11.04 | 11.1 | 10.7 | 858336 |
| 1734475200 | 11.67 | -0.02 | -0.17 | 11.63 | 11.75 | 11.46 | 94836 |
| 1734388800 | 11.69 | -0.36 | -2.99 | 12.01 | 12.05 | 11.66 | 77632 |
| 1734129600 | 12.05 | 0.39 | 3.34 | 11.77 | 12.09 | 11.71 | 67182 |
| 1734043200 | 11.66 | 0.02 | 0.17 | 11.63 | 11.73 | 11.5 | 63017 |
| 1733956800 | 11.64 | 0.43 | 3.84 | 11.32 | 11.71 | 11.29 | 112400 |
| 1733870400 | 11.21 | -0.3 | -2.61 | 11.61 | 11.61 | 11.12 | 131220 |
| 1733784000 | 11.51 | -0.16 | -1.37 | 11.52 | 11.66 | 11.44 | 144797 |
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
