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 | -1.945 | -19.8570699336 | 9.795 | 10.37 | 7.02 | 2428 | 9.35498346 | CS |
| 4 | -2.37 | -23.1898238748 | 10.22 | 11.95 | 7.02 | 5231 | 9.88526914 | CS |
| 12 | -9.07 | -53.6052009456 | 16.92 | 24.93 | 7.02 | 5638 | 14.50863108 | CS |
| 26 | -5.09 | -39.3353941267 | 12.94 | 24.93 | 6.82 | 5081 | 13.28880833 | CS |
| 52 | -11.15 | -58.6842105263 | 19 | 69.73 | 5.4427 | 5263 | 21.98713101 | CS |
| 156 | -6.15 | -43.9285714286 | 14 | 69.73 | 1.55 | 3328 | 17.62526153 | CS |
| 260 | -6.15 | -43.9285714286 | 14 | 69.73 | 1.55 | 3328 | 17.62526153 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 7.85 | -0.45 | -5.42 | 7.68 | 8 | 7.02 | 6939 |
| 1740435600 | 8.3 | -1.2 | -12.63 | 8.8 | 9.61 | 8.3 | 3080 |
| 1740176400 | 9.5 | -0.87 | -8.39 | 9.65 | 10.05 | 9.5 | 2451 |
| 1740090480 | 10.37 | 1.27 | 14.01 | 9.2 | 10.37 | 9 | 2822 |
| 1740003960 | 9.096 | -0.34 | -3.61 | 9.4 | 9.4 | 9 | 819 |
| 1739917740 | 9.4364 | 0.29 | 3.13 | 9.795 | 9.95 | 9.435 | 2968 |
| 1739572020 | 9.15 | -0.65 | -6.63 | 9.8084 | 9.98 | 9.15 | 1408 |
| 1739485320 | 9.8 | 0.28 | 2.94 | 9.8 | 9.8 | 9.8 | 332 |
| 1739399340 | 9.52 | 0 | 0.00 | 9.52 | 9.52 | 9.52 | 0 |
| 1739312940 | 9.52 | -0.47 | -4.70 | 9.8725 | 9.8725 | 9.52 | 748 |
| 1739226000 | 9.99 | 0.64 | 6.84 | 9.99 | 9.99 | 9.99 | 625 |
| 1738967160 | 9.35 | 0.09 | 0.97 | 9.7 | 9.99 | 9.35 | 4149 |
| 1738880400 | 9.26 | -0 | -0.03 | 9.14 | 9.26 | 9.1 | 6057 |
| 1738794000 | 9.2625 | -0.09 | -0.94 | 9.2 | 9.39 | 8.61 | 7182 |
| 1738708080 | 9.35 | -0.25 | -2.56 | 9.7 | 10 | 9.2 | 5999 |
| 1738621740 | 9.596 | -2.15 | -18.33 | 10.25 | 10.4 | 8.6 | 14023 |
| 1738362000 | 11.75 | 0.5 | 4.44 | 11.93 | 11.93 | 11.5 | 7294 |
| 1738276080 | 11.25 | 1.35 | 13.64 | 10.65 | 11.95 | 10.42 | 12625 |
| 1738189740 | 9.9 | 0.82 | 9.03 | 9.94 | 10.22 | 9.3 | 14637 |
| 1738103280 | 9.08 | -1.32 | -12.69 | 10.22 | 10.22 | 8.96 | 6941 |
| 1738016820 | 10.4 | -1.08 | -9.37 | 11.18 | 11.18 | 9.25 | 17886 |
| 1737757440 | 11.475 | -1.03 | -8.20 | 12 | 12 | 11.18 | 7383 |
| 1737671220 | 12.5 | -0.5 | -3.85 | 12.54 | 14.04 | 12.5 | 3779 |
| 1737584640 | 13 | -0.86 | -6.20 | 13.5 | 14 | 12.5 | 3705 |
| 1737498540 | 13.86 | 0 | 0.00 | 13.86 | 13.86 | 12.96 | 2227 |
| 1737152880 | 13.86 | 0.16 | 1.17 | 14 | 15.34 | 13.33 | 2314 |
| 1737066420 | 13.7 | 1.2 | 9.60 | 12.5 | 15.35 | 12.5 | 4397 |
| 1736979720 | 12.5 | 0.4 | 3.31 | 12.47 | 13.8 | 12.47 | 901 |
| 1736893380 | 12.1 | 0.32 | 2.73 | 12.03 | 12.5 | 12.02 | 2979 |
| 1736806800 | 11.7788 | -0.33 | -2.69 | 12.5 | 12.5 | 11.55 | 1107 |
| 1736547720 | 12.1048 | 0.2 | 1.72 | 11.63 | 12.51 | 11.63 | 1443 |
| 1736375340 | 11.9 | -1.31 | -9.88 | 13 | 13 | 11.17 | 5801 |
| 1736288940 | 13.205 | 1.21 | 10.04 | 14.5 | 14.5 | 13.205 | 3575 |
| 1736202360 | 12 | -1.9 | -13.67 | 13.9 | 14.5 | 12 | 1566 |
| 1735942980 | 13.9 | 1.9 | 15.83 | 12 | 14.59 | 12 | 3409 |
| 1735856700 | 12 | -0.01 | -0.08 | 12.09 | 13.7 | 11.63 | 4136 |
| 1735683960 | 12.01 | 0.01 | 0.08 | 11.5 | 13.38 | 11.5 | 2229 |
| 1735597740 | 12 | -0.5 | -4.00 | 12.11 | 13.37 | 12 | 2674 |
| 1735338000 | 12.5 | -0.61 | -4.65 | 14 | 14 | 11.8 | 8088 |
| 1735252020 | 13.11 | -1.39 | -9.59 | 14.4 | 14.4 | 13.05 | 4426 |
| 1735078200 | 14.5 | 0.99 | 7.33 | 14.25 | 15 | 14.2435 | 3709 |
| 1734992400 | 13.51 | -0.86 | -5.95 | 14.4 | 14.5 | 13.51 | 2203 |
| 1734733200 | 14.365 | 0.56 | 4.02 | 13.81 | 14.6 | 13.8 | 4265 |
| 1734646800 | 13.81 | -0.79 | -5.41 | 15.3 | 15.3 | 13.81 | 1471 |
| 1734560940 | 14.6 | -2.41 | -14.16 | 17.3 | 17.41 | 14.59 | 10471 |
| 1734474360 | 17.0075 | -1.05 | -5.83 | 18.07 | 18.31 | 17 | 4876 |
| 1734388140 | 18.06 | -0.94 | -4.95 | 19.79 | 24.24 | 18.06 | 12420 |
| 1734128940 | 19 | 1.35 | 7.65 | 17.45 | 19 | 16.059999 | 3167 |
| 1734042480 | 17.65 | 0.35 | 2.00 | 19.96 | 19.96 | 17 | 5013 |
| 1733955900 | 17.3042 | 1.56 | 9.94 | 17.99 | 18.74 | 16.6 | 7780 |
| 1733869200 | 15.74 | -5.74 | -26.72 | 17.88 | 18.3 | 15.74 | 4490 |
| 1733782800 | 21.48 | 0.63 | 3.02 | 20.23 | 21.48 | 17.22 | 4580 |
| 1733523600 | 20.85 | -1.46 | -6.54 | 22.26 | 22.31 | 20.25 | 10471 |
| 1733437500 | 22.31 | -2.19 | -8.94 | 24.251 | 24.93 | 21.02 | 9462 |
| 1733350980 | 24.5 | 7.48 | 43.95 | 18.25 | 24.5 | 18.25 | 33328 |
| 1733264700 | 17.02 | 0.02 | 0.12 | 16.92 | 18.25 | 16.92 | 8560 |
| 1733178180 | 17 | 1.75 | 11.48 | 15.25 | 17.3 | 14 | 16156 |
| 1732918200 | 15.25 | 1.26 | 9.01 | 15 | 15.6725 | 14.5 | 8943 |
| 1732746540 | 13.99 | 1.15 | 8.96 | 13.5 | 13.99 | 12.9 | 5866 |
| 1732660140 | 12.84 | -0.8 | -5.83 | 13.58 | 14.2821 | 12.83 | 5326 |
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
