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 | 0.0189 | 0.192444761226 | 9.821 | 10.1199 | 9.67 | 20449 | 9.85691118 | DR |
| 4 | -0.2451 | -2.43034209222 | 10.085 | 10.44 | 9.619 | 15723 | 9.89130744 | DR |
| 12 | 0.1949 | 2.02073613271 | 9.645 | 10.46 | 9.39 | 11601 | 9.94013502 | DR |
| 26 | 1.9499 | 24.7135614702 | 7.89 | 10.46 | 7.46 | 13673 | 9.16275843 | DR |
| 52 | 2.3999 | 32.2567204301 | 7.44 | 10.46 | 6.6 | 21081 | 8.10658814 | DR |
| 156 | 3.0349 | 44.59808964 | 6.805 | 10.46 | 5.0185 | 33427 | 6.96680576 | DR |
| 260 | -0.6376 | -6.08542114054 | 10.4775 | 11.69 | 4.95 | 38193 | 7.02990477 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 9.84 | 0.04 | 0.41 | 9.815 | 9.88 | 9.7675 | 40987 |
| 1732573560 | 9.8 | -0.26 | -2.58 | 9.92 | 9.92 | 9.8 | 38908 |
| 1732314000 | 10.06 | 0.03 | 0.30 | 10.1199 | 10.1199 | 9.9301 | 6534 |
| 1732227900 | 10.03 | 0.19 | 1.93 | 10.06 | 10.095 | 9.955 | 9726 |
| 1732141740 | 9.84 | 0.03 | 0.33 | 9.821 | 9.85 | 9.75 | 6091 |
| 1732054800 | 9.808 | -0.07 | -0.73 | 9.7 | 9.95 | 9.7 | 3856 |
| 1731968640 | 9.88 | 0.2 | 2.07 | 9.875 | 9.94 | 9.8699999 | 18714 |
| 1731709260 | 9.68 | -0.01 | -0.12 | 9.72 | 9.78 | 9.647 | 11848 |
| 1731622800 | 9.692 | 0.07 | 0.76 | 9.8425 | 9.8425 | 9.65 | 34132 |
| 1731536760 | 9.619 | -0.28 | -2.84 | 9.85 | 9.89 | 9.619 | 32266 |
| 1731450480 | 9.9 | -0.16 | -1.54 | 9.91 | 10.08 | 9.8 | 14377 |
| 1731363600 | 10.055 | -0.15 | -1.47 | 10.05 | 10.15 | 9.99 | 10297 |
| 1731104400 | 10.205 | -0.02 | -0.15 | 10.2305 | 10.37 | 10.04 | 9242 |
| 1731018540 | 10.2201 | 0.09 | 0.89 | 10.33 | 10.44 | 10.2201 | 5453 |
| 1730931600 | 10.13 | -0.21 | -2.03 | 9.95 | 10.13 | 9.95 | 27728 |
| 1730845680 | 10.34 | 0.18 | 1.77 | 10.27 | 10.34 | 10.21 | 9596 |
| 1730759160 | 10.16 | 0.28 | 2.83 | 9.98 | 10.16 | 9.98 | 10429 |
| 1730496420 | 9.88 | -0.09 | -0.90 | 9.96 | 10.09 | 9.88 | 9427 |
| 1730409780 | 9.97 | -0.12 | -1.19 | 10.02 | 10.02 | 9.96 | 7738 |
| 1730323500 | 10.09 | 0 | 0.05 | 10.085 | 10.11 | 10.085 | 7102 |
| 1730237280 | 10.085 | -0.04 | -0.35 | 10.07 | 10.09 | 10.0101 | 17085 |
| 1730150880 | 10.12 | 0.17 | 1.71 | 10.13 | 10.16 | 10.088 | 6330 |
| 1729891500 | 9.95 | -0.04 | -0.40 | 10.005 | 10.0125 | 9.84 | 8332 |
| 1729805160 | 9.99 | 0.17 | 1.73 | 9.9401 | 9.9999 | 9.934 | 5958 |
| 1729718940 | 9.82 | -0.34 | -3.35 | 9.89 | 9.89 | 9.82 | 6512 |
| 1729632300 | 10.16 | 0.06 | 0.59 | 10.14 | 10.1825 | 9.9701 | 6660 |
| 1729545600 | 10.1001 | -0.23 | -2.23 | 10.2 | 10.24 | 10.0975 | 6897 |
| 1729286400 | 10.33 | 0.16 | 1.57 | 10.305 | 10.3387 | 10.29 | 6014 |
| 1729200000 | 10.17 | 0.14 | 1.40 | 10.0345 | 10.17 | 10.0345 | 5009 |
| 1729113960 | 10.03 | 0.06 | 0.60 | 9.9001 | 10.044 | 9.9001 | 5719 |
| 1729027680 | 9.97 | 0.04 | 0.40 | 10.015 | 10.015 | 9.95 | 2845 |
| 1728941220 | 9.93 | -0.16 | -1.62 | 10 | 10.0399 | 9.93 | 5014 |
| 1728681900 | 10.094 | 0.27 | 2.79 | 10.0699 | 10.1 | 9.94 | 21735 |
| 1728595560 | 9.82 | 0.02 | 0.20 | 9.89 | 9.901 | 9.8101 | 3329 |
| 1728508800 | 9.8 | 0.08 | 0.82 | 9.732 | 9.8 | 9.66 | 5362 |
| 1728422580 | 9.7201 | -0.15 | -1.52 | 9.7 | 9.785 | 9.7 | 3722 |
| 1728336000 | 9.8705 | 0.01 | 0.11 | 9.85 | 9.9199 | 9.85 | 10423 |
| 1728077220 | 9.86 | 0.01 | 0.10 | 9.92 | 9.9599 | 9.86 | 3926 |
| 1727990760 | 9.85 | -0.15 | -1.50 | 9.89 | 9.89 | 9.7901 | 2741 |
| 1727904000 | 10 | 0.1 | 1.01 | 9.9899 | 10.04 | 9.965 | 6157 |
| 1727818140 | 9.9 | -0.4 | -3.88 | 10.1399 | 10.1399 | 9.9 | 9470 |
| 1727731380 | 10.3 | -0.08 | -0.77 | 10.17 | 10.3 | 10.145 | 10969 |
| 1727472000 | 10.38 | 0.08 | 0.78 | 10.28 | 10.45 | 10.28 | 15169 |
| 1727386200 | 10.3 | 0.13 | 1.28 | 10.4299 | 10.46 | 10.3 | 8723 |
| 1727299200 | 10.17 | -0.14 | -1.31 | 10.45 | 10.45 | 10.17 | 18197 |
| 1727212800 | 10.305 | 0.13 | 1.23 | 10.37 | 10.38 | 10.2 | 25038 |
| 1727126940 | 10.18 | 0.04 | 0.37 | 10.2805 | 10.2805 | 10.17 | 16138 |
| 1726867200 | 10.142 | 0.19 | 1.93 | 10.09 | 10.18 | 10.0401 | 9586 |
| 1726781220 | 9.95 | 0 | 0.00 | 9.945 | 10.06 | 9.925 | 22086 |
| 1726694460 | 9.95 | -0.02 | -0.20 | 10.12 | 10.12 | 9.83 | 13147 |
| 1726608240 | 9.97 | 0.13 | 1.30 | 10.09 | 10.09 | 9.85 | 5692 |
| 1726521720 | 9.842 | 0.03 | 0.33 | 9.7001 | 9.91 | 9.7001 | 3665 |
| 1726262940 | 9.81 | -0.09 | -0.91 | 9.804 | 9.81 | 9.72 | 5792 |
| 1726176540 | 9.9 | 0.37 | 3.88 | 9.7 | 9.9 | 9.7 | 5993 |
| 1726090140 | 9.53 | -0.17 | -1.75 | 9.4101 | 9.57 | 9.4101 | 35479 |
| 1726003500 | 9.7 | 0.17 | 1.76 | 9.6199999 | 9.7 | 9.49 | 12150 |
| 1725917160 | 9.532 | 0.14 | 1.51 | 9.53 | 9.6099 | 9.4895 | 7812 |
| 1725658020 | 9.39 | -0.36 | -3.69 | 9.48 | 9.48 | 9.39 | 5615 |
| 1725571440 | 9.75 | 0.13 | 1.35 | 9.7695 | 9.7695 | 9.64 | 5537 |
| 1725485040 | 9.6199999 | 0.12 | 1.26 | 9.645 | 9.645 | 9.5 | 5595 |
| 1725398880 | 9.5 | -0.64 | -6.31 | 9.595 | 9.595 | 9.39 | 4407 |
| 1725053340 | 10.14 | -0 | -0.04 | 10.15 | 10.15 | 10.02 | 6008 |
| 1724966400 | 10.144 | 0.26 | 2.67 | 9.9401 | 10.17 | 9.9401 | 23002 |
| 1724880360 | 9.88 | 0.07 | 0.74 | 9.7501 | 9.88 | 9.7501 | 4448 |
| 1724794080 | 9.807 | -0.04 | -0.44 | 9.735 | 9.82 | 9.6601 | 19953 |
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
