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 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 9.26 | 10.2 | 9.25 | 65542 | 9.39626058 | FU |
| 12 | 0 | 0 | 10.03 | 10.24 | 9.06 | 43691 | 9.63386718 | FU |
| 26 | 0 | 0 | 9.81000015 | 11.79 | 9.06 | 76750 | 9.93100153 | FU |
| 52 | 0 | 0 | 9.67800014 | 11.79 | 9.06 | 41586 | 9.92004759 | FU |
| 156 | 0 | 0 | 9.70000014 | 11.79 | 8.60300013 | 14678 | 9.90009536 | FU |
| 260 | 0 | 0 | 10.99800016 | 11.99900018 | 8.60300013 | 12736 | 9.901763 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732829400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732743000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732656600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732570200 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732311000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732224600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1732051800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731965400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731619800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731533400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731447000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731360600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731101400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1731015000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730928600 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.36 | 10732 |
| 1730842200 | 9.5 | 0.1 | 1.06 | 9.26 | 9.5 | 9.26 | 52869 |
| 1730755800 | 9.4 | 0.05 | 0.53 | 9.35 | 10.2 | 9.3 | 51756 |
| 1730496600 | 9.35 | -0.05 | -0.53 | 9.26 | 9.35 | 9.25 | 146809 |
| 1730410200 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.25 | 65642 |
| 1730323800 | 9.4 | 0.1 | 1.08 | 9.4 | 9.4 | 9.25 | 52415 |
| 1730237340 | 9.3 | -0.1 | -1.06 | 9.4 | 9.4 | 9.26 | 13311 |
| 1730151000 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.36 | 277 |
| 1729891800 | 9.4 | 0.01 | 0.11 | 9.39 | 9.4 | 9.31 | 1044 |
| 1729805400 | 9.39 | -0.01 | -0.11 | 9.49 | 9.49 | 9.26 | 569 |
| 1729719000 | 9.4 | -0.09 | -0.95 | 9.6 | 9.6 | 9.4 | 1152 |
| 1729632600 | 9.49 | 0.04 | 0.42 | 9.46 | 9.55 | 9.25 | 92827 |
| 1729546140 | 9.45 | 0.01 | 0.11 | 9.46 | 9.6 | 9.25 | 21456 |
| 1729287000 | 9.44 | 0.19 | 2.05 | 9.35 | 10.24 | 9.18 | 101825 |
| 1729200540 | 9.25 | 0 | 0.00 | 9.06 | 9.25 | 9.06 | 3676 |
| 1729114140 | 9.25 | -0.05 | -0.54 | 9.22 | 9.97 | 9.16 | 16463 |
| 1729027740 | 9.3 | -0.1 | -1.06 | 9.2 | 9.7 | 9.2 | 2447 |
| 1728941340 | 9.4 | 0.2 | 2.17 | 9.45 | 9.45 | 9.2 | 4003 |
| 1728682200 | 9.2 | -0.26 | -2.75 | 9.27 | 9.83 | 9.2 | 10987 |
| 1728595740 | 9.46 | 0.09 | 0.96 | 9.48 | 9.48 | 9.35 | 129 |
| 1728509400 | 9.3699999 | -0.03 | -0.32 | 9.4 | 9.4 | 9.34 | 378 |
| 1728422940 | 9.4 | 0 | 0.00 | 9.5 | 9.5 | 9.34 | 257 |
| 1728336600 | 9.4 | 0 | 0.00 | 9.5 | 9.53 | 9.2 | 54000 |
| 1728077400 | 9.4 | -0.2 | -2.08 | 9.51 | 9.6 | 9.4 | 181838 |
| 1727991000 | 9.6 | 0 | 0.00 | 9.71 | 9.71 | 9.51 | 212945 |
| 1727904540 | 9.6 | -0.09 | -0.93 | 9.51 | 9.69 | 9.51 | 205166 |
| 1727818200 | 9.69 | -0.09 | -0.92 | 9.78 | 9.86 | 9.46 | 10619 |
| 1727731800 | 9.78 | 0.08 | 0.82 | 9.73 | 9.89 | 9.41 | 2770 |
| 1727472600 | 9.7 | 0 | 0.00 | 9.5 | 9.71 | 9.5 | 1533 |
| 1727386140 | 9.7 | 0.02 | 0.21 | 9.69 | 9.7 | 9.41 | 2147 |
| 1727299740 | 9.68 | 0.02 | 0.21 | 9.66 | 9.68 | 9.41 | 4502 |
| 1727213400 | 9.66 | -0.04 | -0.41 | 9.7 | 9.71 | 9.4 | 2047 |
| 1727127000 | 9.7 | -0.19 | -1.92 | 9.71 | 9.89 | 9.6 | 55132 |
| 1726867800 | 9.89 | 0.04 | 0.41 | 9.7 | 9.9 | 9.7 | 2996 |
| 1726781400 | 9.85 | -0.05 | -0.51 | 9.95 | 9.95 | 9.81 | 4405 |
| 1726695000 | 9.9 | -0.09 | -0.90 | 9.99 | 9.99 | 9.81 | 9928 |
| 1726608600 | 9.99 | 0 | 0.00 | 10.03 | 10.03 | 9.98 | 51 |
| 1726522200 | 9.99 | -0.04 | -0.40 | 10.03 | 10.03 | 9.91 | 3536 |
| 1726263000 | 10.03 | 0 | 0.00 | 9.91 | 10.03 | 9.91 | 785 |
| 1726176540 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 31770 |
| 1726090140 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 9.92 | 586 |
| 1726003740 | 10.03 | 0.02 | 0.20 | 10.03 | 10.03 | 10 | 482091 |
| 1725917400 | 10.01 | -0.02 | -0.20 | 9.93 | 10.03 | 9.9 | 1892 |
| 1725658200 | 10.03 | 0.03 | 0.30 | 10.03 | 10.03 | 9.93 | 629 |
| 1725571800 | 10 | 0.03 | 0.30 | 10.02 | 10.03 | 9.9 | 246 |
| 1725485400 | 9.97 | 0.02 | 0.20 | 10.03 | 10.03 | 9.96 | 132 |
| 1725399000 | 9.95 | -0.05 | -0.50 | 9.92 | 10.02 | 9.9 | 2813 |
| 1725312600 | 10 | 0.02 | 0.20 | 10.08 | 10.08 | 9.9 | 528 |
| 1725053400 | 9.98 | 0.01 | 0.10 | 9.99 | 10 | 9.96 | 486 |
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
