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 | 0.43 | 4.04896421846 | 10.62 | 11.1 | 10.49 | 11461 | 10.78026663 | FU |
| 4 | 0.3 | 2.79069767442 | 10.75 | 11.1 | 10.21 | 29481 | 10.46554963 | FU |
| 12 | 1 | 9.95024875622 | 10.05 | 11.1 | 9.46 | 21378 | 10.24035255 | FU |
| 26 | 1.65 | 17.5531914894 | 9.4 | 11.1 | 9.4 | 29365 | 10.15559233 | FU |
| 52 | 1.65 | 17.5531914894 | 9.4 | 11.1 | 9.4 | 29365 | 10.15559233 | FU |
| 156 | 1.65 | 17.5531914894 | 9.4 | 11.1 | 9.4 | 29365 | 10.15559233 | FU |
| 260 | 1.65 | 17.5531914894 | 9.4 | 11.1 | 9.4 | 29365 | 10.15559233 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915740 | 10.92 | 0 | 0.00 | 10.96 | 11.1 | 10.9 | 8439 |
| 1732829400 | 10.92 | 0.2 | 1.87 | 10.75 | 10.92 | 10.75 | 16998 |
| 1732743000 | 10.72 | 0.12 | 1.13 | 10.6 | 10.73 | 10.5 | 23065 |
| 1732656600 | 10.6 | 0.1 | 0.95 | 10.6 | 10.6 | 10.52 | 3034 |
| 1732570140 | 10.5 | -0.05 | -0.47 | 10.62 | 10.62 | 10.49 | 5771 |
| 1732310940 | 10.55 | 0.14 | 1.34 | 10.44 | 10.6 | 10.44 | 26265 |
| 1732224600 | 10.41 | -0.16 | -1.51 | 10.57 | 10.57 | 10.4 | 25906 |
| 1732051800 | 10.57 | 0.07 | 0.67 | 10.55 | 10.57 | 10.51 | 2093 |
| 1731965340 | 10.5 | -0.01 | -0.10 | 10.56 | 10.56 | 10.42 | 13879 |
| 1731619800 | 10.51 | -0.15 | -1.41 | 10.66 | 10.66 | 10.44 | 62322 |
| 1731533400 | 10.66 | 0.2 | 1.91 | 10.49 | 10.66 | 10.48 | 27138 |
| 1731446940 | 10.46 | 0.01 | 0.10 | 10.56 | 10.56 | 10.45 | 8723 |
| 1731360540 | 10.45 | 0.03 | 0.29 | 10.5 | 10.55 | 10.43 | 64436 |
| 1731101400 | 10.42 | 0.12 | 1.17 | 10.31 | 10.5 | 10.31 | 50727 |
| 1731014940 | 10.3 | -0.05 | -0.48 | 10.23 | 10.37 | 10.21 | 120652 |
| 1730928600 | 10.35 | -0.07 | -0.67 | 10.87 | 10.87 | 10.23 | 32873 |
| 1730842200 | 10.42 | -0.12 | -1.14 | 10.58 | 10.58 | 10.39 | 27325 |
| 1730755800 | 10.54 | -0.11 | -1.03 | 10.75 | 10.8 | 10.48 | 11007 |
| 1730496600 | 10.65 | 0.19 | 1.82 | 10.5 | 10.65 | 10.45 | 15369 |
| 1730410200 | 10.46 | 0.03 | 0.29 | 10.44 | 10.49 | 10.41 | 21704 |
| 1730323800 | 10.43 | 0.02 | 0.19 | 10.6 | 10.61 | 10.29 | 38858 |
| 1730237340 | 10.41 | 0.11 | 1.07 | 10.37 | 10.45 | 10.32 | 15886 |
| 1730151000 | 10.3 | -0.05 | -0.48 | 10.36 | 10.36 | 10.29 | 3767 |
| 1729891800 | 10.35 | 0.09 | 0.88 | 10.3 | 10.35 | 10.28 | 9088 |
| 1729805400 | 10.26 | -0.1 | -0.97 | 10.37 | 10.37 | 10.25 | 10757 |
| 1729719000 | 10.36 | 0.11 | 1.07 | 10.27 | 10.36 | 10.27 | 27187 |
| 1729632600 | 10.25 | 0.07 | 0.69 | 10.26 | 10.26 | 10.15 | 12656 |
| 1729546140 | 10.18 | -0.17 | -1.64 | 10.42 | 10.44 | 10.15 | 25082 |
| 1729287000 | 10.35 | 0.1 | 0.98 | 10.25 | 10.35 | 10.23 | 3882 |
| 1729200540 | 10.25 | 0 | 0.00 | 10.32 | 10.32 | 10.22 | 31276 |
| 1729114140 | 10.25 | -0.04 | -0.39 | 10.3 | 10.31 | 10.22 | 3588 |
| 1729027740 | 10.29 | 0.2 | 1.98 | 10.19 | 10.29 | 10.17 | 17726 |
| 1728941340 | 10.09 | -0.02 | -0.20 | 10.15 | 10.18 | 10.06 | 9463 |
| 1728682200 | 10.11 | 0.21 | 2.12 | 10 | 10.14 | 9.91 | 14358 |
| 1728595740 | 9.9 | -0.25 | -2.46 | 10.15 | 10.15 | 9.9 | 7391 |
| 1728509400 | 10.15 | 0.2 | 2.01 | 9.91 | 10.15 | 9.91 | 28963 |
| 1728422940 | 9.95 | -0.15 | -1.49 | 10.08 | 10.08 | 9.89 | 15315 |
| 1728336600 | 10.1 | 0.28 | 2.85 | 9.8 | 10.1 | 9.8 | 16251 |
| 1728077400 | 9.82 | -0.04 | -0.41 | 9.86 | 9.92 | 9.82 | 17734 |
| 1727991000 | 9.86 | 0.04 | 0.41 | 9.85 | 9.94 | 9.85 | 5842 |
| 1727904540 | 9.82 | -0.05 | -0.51 | 9.85 | 9.85 | 9.78 | 13198 |
| 1727818200 | 9.8699999 | 0.07 | 0.71 | 9.86 | 9.88 | 9.81 | 3646 |
| 1727731800 | 9.8 | -0.01 | -0.10 | 9.82 | 9.8699999 | 9.78 | 1200 |
| 1727472600 | 9.81 | 0.02 | 0.20 | 9.76 | 9.82 | 9.76 | 2604 |
| 1727386140 | 9.7899999 | -0.13 | -1.31 | 9.8699999 | 9.92 | 9.78 | 27937 |
| 1727299740 | 9.92 | 0.23 | 2.37 | 9.83 | 9.92 | 9.83 | 14063 |
| 1727213400 | 9.69 | -0.25 | -2.52 | 10 | 10 | 9.5 | 28233 |
| 1727127000 | 9.94 | -0.01 | -0.10 | 9.96 | 10.01 | 9.94 | 45150 |
| 1726867800 | 9.95 | 0.19 | 1.95 | 9.78 | 9.95 | 9.78 | 32413 |
| 1726781400 | 9.76 | -0.13 | -1.31 | 9.77 | 9.78 | 9.72 | 14961 |
| 1726695000 | 9.89 | 0.01 | 0.10 | 9.88 | 9.92 | 9.46 | 92515 |
| 1726608600 | 9.88 | -0.05 | -0.50 | 9.98 | 9.98 | 9.8699999 | 10418 |
| 1726522200 | 9.93 | -0.06 | -0.60 | 10.05 | 10.05 | 9.88 | 18926 |
| 1726263000 | 9.99 | -0.12 | -1.19 | 10.11 | 10.11 | 9.96 | 18196 |
| 1726176540 | 10.11 | -0.05 | -0.49 | 10.19 | 10.21 | 10.11 | 8724 |
| 1726090140 | 10.16 | -0.02 | -0.20 | 10.13 | 10.18 | 10.08 | 1789 |
| 1726003740 | 10.18 | 0.06 | 0.59 | 10.02 | 10.19 | 10.02 | 20974 |
| 1725917400 | 10.12 | 0.07 | 0.70 | 10.05 | 10.12 | 10.02 | 2162 |
| 1725658200 | 10.05 | 0.03 | 0.30 | 10.06 | 10.07 | 9.95 | 34770 |
| 1725571800 | 10.02 | -0.08 | -0.79 | 10.12 | 10.12 | 10.01 | 22715 |
| 1725485400 | 10.1 | -0.06 | -0.59 | 10.14 | 10.16 | 10.09 | 9365 |
| 1725399000 | 10.16 | 0.11 | 1.09 | 10.1 | 10.16 | 10.03 | 8481 |
| 1725312600 | 10.05 | -0.1 | -0.99 | 10.19 | 10.29 | 10.04 | 24043 |
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
