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 | 0.36 | 3.46487006737 | 10.39 | 11.23 | 10.12 | 8423 | 10.76129764 | CS |
| 4 | 0.78 | 7.82347041123 | 9.97 | 11.23 | 9.77 | 4422 | 10.45576007 | CS |
| 12 | 0.82 | 8.25780463243 | 9.93 | 11.23 | 9.25 | 3578 | 10.04518361 | CS |
| 26 | 1.25 | 13.1578947368 | 9.5 | 11.23 | 8.7 | 4029 | 9.65089032 | CS |
| 52 | -0.45 | -4.01785714286 | 11.2 | 12.08 | 8.7 | 4296 | 9.97882694 | CS |
| 156 | -3.85 | -26.3698630137 | 14.6 | 14.91 | 8.7 | 4216 | 12.38535825 | CS |
| 260 | 1.35 | 14.3617021277 | 9.4 | 15.2 | 6 | 5625 | 11.75103187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731969600 | 11.15 | 0.38 | 3.53 | 10.8 | 11.23 | 10.8 | 8504 |
| 1731710400 | 10.77 | 0 | 0.00 | 10.77 | 10.84 | 10.7 | 8972 |
| 1731624000 | 10.77 | 0.26 | 2.47 | 10.5 | 10.77 | 10.5 | 4803 |
| 1731537600 | 10.51 | -0.09 | -0.85 | 10.61 | 10.61 | 10.51 | 2510 |
| 1731451200 | 10.6 | 0.16 | 1.53 | 10.39 | 10.64 | 10.3 | 17326 |
| 1731364800 | 10.44 | 0.04 | 0.38 | 10.46 | 10.46 | 10.35 | 4865 |
| 1731105600 | 10.4 | -0.03 | -0.29 | 10.46 | 10.46 | 10.4 | 3221 |
| 1731019200 | 10.43 | 0.23 | 2.25 | 10.25 | 10.43 | 10.21 | 5259 |
| 1730932800 | 10.2 | -0.05 | -0.49 | 10.24 | 10.25 | 10.1 | 2542 |
| 1730846400 | 10.25 | 0.25 | 2.50 | 10.08 | 10.25 | 10.08 | 4550 |
| 1730760000 | 10 | -0.12 | -1.19 | 10.08 | 10.08 | 10 | 2846 |
| 1730497200 | 10.12 | 0.07 | 0.70 | 10.08 | 10.18 | 9.92 | 1780 |
| 1730410800 | 10.05 | -0.01 | -0.10 | 10.08 | 10.08 | 9.77 | 2149 |
| 1730324400 | 10.06 | 0.16 | 1.62 | 9.82 | 10.06 | 9.82 | 1054 |
| 1730238000 | 9.9 | -0.1 | -1.00 | 10.05 | 10.08 | 9.9 | 904 |
| 1730151600 | 10 | -0.17 | -1.67 | 10.17 | 10.17 | 10 | 1789 |
| 1729892400 | 10.17 | 0.07 | 0.69 | 10.1 | 10.2 | 9.99 | 2091 |
| 1729806000 | 10.1 | 0.15 | 1.51 | 9.99 | 10.1 | 9.95 | 5476 |
| 1729719600 | 9.95 | -0.03 | -0.30 | 10 | 10 | 9.8 | 4507 |
| 1729633200 | 9.98 | 0.16 | 1.63 | 9.97 | 9.98 | 9.91 | 3285 |
| 1729546800 | 9.82 | -0.16 | -1.60 | 9.96 | 9.99 | 9.81 | 2811 |
| 1729287600 | 9.98 | 0.08 | 0.81 | 9.93 | 9.99 | 9.93 | 3301 |
| 1729201200 | 9.9 | 0.15 | 1.54 | 9.75 | 9.9 | 9.72 | 7120 |
| 1729114800 | 9.75 | 0.05 | 0.52 | 9.7899999 | 9.7899999 | 9.7 | 1000 |
| 1729028400 | 9.7 | -0.11 | -1.12 | 9.8 | 9.8699999 | 9.61 | 3493 |
| 1728682800 | 9.81 | 0.19 | 1.98 | 9.78 | 9.92 | 9.78 | 506 |
| 1728596400 | 9.6199999 | -0.13 | -1.33 | 9.71 | 9.71 | 9.25 | 24548 |
| 1728510000 | 9.75 | 0.04 | 0.41 | 9.85 | 9.99 | 9.75 | 22909 |
| 1728423600 | 9.71 | -0.17 | -1.72 | 9.71 | 9.71 | 9.71 | 122 |
| 1728337200 | 9.88 | -0.02 | -0.20 | 9.96 | 9.96 | 9.73 | 1152 |
| 1728078000 | 9.9 | 0.13 | 1.33 | 9.77 | 10 | 9.76 | 6151 |
| 1727991600 | 9.77 | 0.08 | 0.83 | 9.68 | 9.77 | 9.68 | 1453 |
| 1727905200 | 9.69 | -0.11 | -1.12 | 9.8 | 9.8 | 9.68 | 704 |
| 1727818800 | 9.8 | 0.13 | 1.34 | 9.7 | 9.8 | 9.67 | 2308 |
| 1727732400 | 9.67 | -0.04 | -0.41 | 9.69 | 9.69 | 9.67 | 1239 |
| 1727473200 | 9.71 | 0.04 | 0.41 | 9.7 | 9.75 | 9.7 | 3200 |
| 1727386800 | 9.67 | -0.01 | -0.10 | 9.7 | 9.7 | 9.67 | 500 |
| 1727300400 | 9.68 | -0.07 | -0.72 | 9.69 | 9.7899999 | 9.68 | 600 |
| 1727214000 | 9.75 | -0.04 | -0.41 | 9.69 | 9.75 | 9.69 | 305 |
| 1727127600 | 9.7899999 | 0.09 | 0.93 | 9.7899999 | 9.7899999 | 9.68 | 1404 |
| 1726868400 | 9.7 | -0.1 | -1.02 | 9.8 | 9.8 | 9.7 | 1607 |
| 1726782000 | 9.8 | 0.13 | 1.34 | 9.8 | 9.8 | 9.69 | 1734 |
| 1726695600 | 9.67 | -0.01 | -0.10 | 9.8 | 9.8 | 9.67 | 301 |
| 1726609200 | 9.68 | -0.02 | -0.21 | 9.7 | 9.7 | 9.67 | 2755 |
| 1726522800 | 9.7 | 0.05 | 0.52 | 9.75 | 9.75 | 9.65 | 1050 |
| 1726263600 | 9.65 | 0 | 0.00 | 9.66 | 9.66 | 9.65 | 1020 |
| 1726177200 | 9.65 | -0.1 | -1.03 | 9.65 | 9.75 | 9.65 | 2496 |
| 1726090800 | 9.75 | 0.1 | 1.04 | 9.66 | 9.75 | 9.66 | 502 |
| 1726004400 | 9.65 | -0.1 | -1.03 | 9.75 | 9.75 | 9.65 | 2054 |
| 1725918000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.59 | 5896 |
| 1725658800 | 9.75 | 0.1 | 1.04 | 9.65 | 9.75 | 9.65 | 712 |
| 1725572400 | 9.65 | -0.01 | -0.10 | 9.7 | 9.7 | 9.65 | 420 |
| 1725486000 | 9.66 | 0 | 0.00 | 9.66 | 9.66 | 9.66 | 109 |
| 1725399600 | 9.66 | -0.15 | -1.53 | 9.94 | 9.94 | 9.66 | 5037 |
| 1725054000 | 9.81 | 0 | 0.00 | 9.81 | 9.81 | 9.81 | 17 |
| 1724967600 | 9.81 | -0.05 | -0.51 | 9.84 | 9.96 | 9.81 | 2487 |
| 1724881200 | 9.86 | 0.06 | 0.61 | 9.92 | 9.92 | 9.75 | 1871 |
| 1724794800 | 9.8 | -0.45 | -4.39 | 9.93 | 9.93 | 9.7899999 | 4200 |
| 1724708400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1724449200 | 10.25 | 0.15 | 1.49 | 10.12 | 10.26 | 10.02 | 17503 |
| 1724362800 | 10.1 | 0.21 | 2.12 | 9.89 | 10.1 | 9.89 | 3032 |
| 1724276400 | 9.89 | -0.02 | -0.20 | 9.95 | 10.08 | 9.89 | 2425 |
| 1724190000 | 9.91 | -0.03 | -0.30 | 9.85 | 10.1 | 9.71 | 15791 |
| 1724103600 | 9.94 | 0.05 | 0.51 | 9.83 | 9.99 | 9.75 | 7372 |
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
Premium
