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 | -0.82 | -4.72622478386 | 17.35 | 18 | 16.3 | 47244 | 17.35810875 | CS |
| 4 | 5.89 | 55.3571428571 | 10.64 | 18 | 10 | 65397 | 15.46657879 | CS |
| 12 | 4.68 | 39.4936708861 | 11.85 | 18 | 10 | 31136 | 14.23561786 | CS |
| 26 | 10.53 | 175.5 | 6 | 18 | 5.85 | 24541 | 12.19016847 | CS |
| 52 | 11.24 | 212.47637051 | 5.29 | 18 | 5.05 | 15197 | 10.88495411 | CS |
| 156 | 7.57 | 84.4866071429 | 8.96 | 18 | 4.76 | 15720 | 9.93932549 | CS |
| 260 | 8.8 | 113.842173351 | 7.73 | 18 | 3.51 | 12079 | 9.46648557 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 17.4 | 0.1 | 0.58 | 17.3 | 17.59 | 17.3 | 85091 |
| 1737672000 | 17.3 | -0.49 | -2.75 | 17.8 | 17.94 | 17.1 | 30019 |
| 1737585600 | 17.79 | 0.67 | 3.91 | 17.21 | 17.95 | 17.15 | 45812 |
| 1737499200 | 17.12 | 0.07 | 0.41 | 17.34 | 17.68 | 17.07 | 22771 |
| 1737412800 | 17.05 | -0.3 | -1.73 | 17.35 | 18 | 17 | 52527 |
| 1737153600 | 17.35 | 0.7 | 4.20 | 16.6 | 17.43 | 16.2 | 129318 |
| 1737067200 | 16.649999 | 0.65 | 4.06 | 15.95 | 16.649999 | 15.61 | 183529 |
| 1736980800 | 16 | 4.24 | 36.05 | 12.75 | 16.1 | 12.75 | 417373 |
| 1736894400 | 11.76 | -0.04 | -0.34 | 12.1 | 12.24 | 11.76 | 40764 |
| 1736808000 | 11.8 | 0.8 | 7.27 | 11.08 | 12.5 | 11.01 | 107947 |
| 1736548800 | 11 | -0.05 | -0.45 | 11 | 11 | 10.6 | 23012 |
| 1736462400 | 11.05 | 0.15 | 1.38 | 10.9 | 11.05 | 10.9 | 800 |
| 1736376000 | 10.9 | -0.11 | -1.00 | 11 | 11.08 | 10.85 | 16100 |
| 1736289600 | 11.01 | -0.04 | -0.36 | 11.08 | 11.08 | 10.87 | 6422 |
| 1736203200 | 11.05 | 0.09 | 0.82 | 11.53 | 11.53 | 10.91 | 19008 |
| 1735944000 | 10.96 | -0.02 | -0.18 | 11 | 11.25 | 10.8 | 11109 |
| 1735857600 | 10.98 | 0.18 | 1.67 | 10.94 | 11 | 10.9 | 15021 |
| 1735684800 | 10.8 | 0.2 | 1.89 | 10.53 | 10.8 | 10.4 | 6900 |
| 1735598400 | 10.6 | -0.05 | -0.47 | 10.64 | 10.64 | 10 | 29024 |
| 1735339200 | 10.65 | 0.1 | 0.95 | 10.55 | 10.75 | 10.55 | 6235 |
| 1735080000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1734993600 | 10.55 | 0.1 | 0.96 | 10.5 | 10.7 | 10.5 | 22400 |
| 1734734400 | 10.45 | 0.1 | 0.97 | 10.29 | 10.54 | 10.25 | 1100 |
| 1734648000 | 10.35 | -0.25 | -2.36 | 10.59 | 10.6 | 10.35 | 9836 |
| 1734561600 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.5 | 4235 |
| 1734475200 | 10.75 | -0.24 | -2.18 | 10.95 | 10.95 | 10.7 | 5871 |
| 1734388800 | 10.99 | 0.02 | 0.18 | 10.98 | 11 | 10.87 | 4835 |
| 1734129600 | 10.97 | 0.47 | 4.48 | 10.59 | 11.4 | 10.51 | 12375 |
| 1734043200 | 10.5 | 0.03 | 0.29 | 10.45 | 10.98 | 10.45 | 31550 |
| 1733956800 | 10.47 | -0.08 | -0.76 | 10.56 | 10.56 | 10 | 32565 |
| 1733870400 | 10.55 | 0.05 | 0.48 | 10.45 | 10.58 | 10.45 | 2546 |
| 1733784000 | 10.5 | 0.08 | 0.77 | 10.5 | 10.68 | 10.5 | 14149 |
| 1733524800 | 10.42 | -0.14 | -1.33 | 10.56 | 10.6 | 10.42 | 3493 |
| 1733438400 | 10.56 | 0.21 | 2.03 | 10.36 | 10.68 | 10.36 | 4749 |
| 1733352000 | 10.35 | -0.15 | -1.43 | 10.47 | 10.85 | 10.29 | 9885 |
| 1733265600 | 10.5 | -0.25 | -2.33 | 10.67 | 10.68 | 10.3 | 17862 |
| 1733179200 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.66 | 14143 |
| 1732920000 | 11 | -0.1 | -0.90 | 11.11 | 11.25 | 11 | 7108 |
| 1732833600 | 11.1 | -0.15 | -1.33 | 11.25 | 11.25 | 11.1 | 19610 |
| 1732747200 | 11.25 | 0.07 | 0.63 | 11.2 | 11.3 | 11.2 | 4109 |
| 1732660800 | 11.18 | -0.25 | -2.19 | 11.16 | 11.4 | 11.11 | 6580 |
| 1732574400 | 11.43 | -0.18 | -1.55 | 11.48 | 11.55 | 11.36 | 13556 |
| 1732315200 | 11.61 | 0.64 | 5.83 | 10.82 | 11.65 | 10.82 | 13467 |
| 1732228800 | 10.97 | -0.64 | -5.51 | 11.4 | 12 | 10.77 | 18550 |
| 1732142400 | 11.61 | 0.19 | 1.66 | 11.45 | 11.61 | 11.4 | 4447 |
| 1732056000 | 11.42 | -0.78 | -6.39 | 12.2 | 12.2 | 11.3 | 9232 |
| 1731969600 | 12.2 | 0.05 | 0.41 | 12.07 | 12.3 | 12.06 | 6484 |
| 1731710400 | 12.15 | -0.11 | -0.90 | 12.12 | 12.15 | 12.05 | 5855 |
| 1731624000 | 12.26 | 0.04 | 0.33 | 12.2 | 12.35 | 12.2 | 6150 |
| 1731537600 | 12.22 | 0.22 | 1.83 | 11.97 | 12.29 | 11.95 | 13793 |
| 1731451200 | 12 | 0.09 | 0.76 | 11.75 | 12 | 11.75 | 9651 |
| 1731364800 | 11.91 | 0.21 | 1.79 | 11.7 | 11.92 | 11.68 | 18159 |
| 1731105600 | 11.7 | 0.02 | 0.17 | 11.43 | 11.7 | 11.43 | 35675 |
| 1731019200 | 11.68 | -0.07 | -0.60 | 11.75 | 11.75 | 11.35 | 23065 |
| 1730932800 | 11.75 | 0.25 | 2.17 | 11.32 | 12 | 11.32 | 19212 |
| 1730846400 | 11.5 | 0 | 0.00 | 11.51 | 11.69 | 11.1 | 19665 |
| 1730760000 | 11.5 | -0.05 | -0.43 | 11.85 | 12 | 11.5 | 48874 |
| 1730497200 | 11.55 | 0.01 | 0.09 | 11.5 | 11.65 | 11.5 | 5800 |
| 1730410800 | 11.54 | -0.13 | -1.11 | 11.61 | 11.61 | 11.35 | 5639 |
| 1730324400 | 11.67 | 0.27 | 2.37 | 11.27 | 12 | 11.18 | 18156 |
| 1730238000 | 11.4 | 0.39 | 3.54 | 11 | 12.01 | 11 | 108144 |
| 1730151600 | 11.01 | -0.04 | -0.36 | 11.11 | 11.3 | 10.85 | 27746 |
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
