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 | -0.22 | -1.89655172414 | 11.6 | 11.93 | 10.81 | 63433 | 10.95285339 | CS |
| 4 | -2.26 | -16.568914956 | 13.64 | 13.67 | 10.81 | 38417 | 12.08209255 | CS |
| 12 | -2.3 | -16.8128654971 | 13.68 | 14.49 | 10.81 | 60895 | 12.83695207 | CS |
| 26 | -3.73 | -24.6856386499 | 15.11 | 16.39 | 10.81 | 63931 | 13.8274973 | CS |
| 52 | -4.88 | -30.012300123 | 16.26 | 18.99 | 10.81 | 68563 | 14.62125975 | CS |
| 156 | -9.57 | -45.6801909308 | 20.95 | 31.47 | 10.81 | 65366 | 21.3469431 | CS |
| 260 | -3.62 | -24.1333333333 | 15 | 31.47 | 10.81 | 65406 | 20.99279229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 10.86 | -0.44 | -3.89 | 11.3 | 11.93 | 10.81 | 152300 |
| 1731965340 | 11.3 | -0.05 | -0.44 | 11.37 | 11.75 | 11.3 | 19000 |
| 1731619800 | 11.35 | -0.15 | -1.30 | 11.6 | 11.77 | 11.31 | 19000 |
| 1731533400 | 11.5 | -0.05 | -0.43 | 11.58 | 11.79 | 11.39 | 36800 |
| 1731446940 | 11.55 | -0.62 | -5.09 | 12.21 | 12.32 | 11.51 | 60600 |
| 1731360540 | 12.17 | -0.06 | -0.49 | 12.27 | 12.47 | 12.17 | 20600 |
| 1731101400 | 12.23 | -0.02 | -0.16 | 12.59 | 12.59 | 12.22 | 17700 |
| 1731014940 | 12.25 | -0.1 | -0.81 | 12.54 | 12.65 | 12.19 | 21000 |
| 1730928600 | 12.35 | 0.05 | 0.41 | 12.3 | 12.6 | 12.22 | 32400 |
| 1730842200 | 12.3 | -0.36 | -2.84 | 12.67 | 12.95 | 12.3 | 32000 |
| 1730755800 | 12.66 | 0.19 | 1.52 | 12.41 | 12.9 | 12.41 | 15500 |
| 1730496600 | 12.47 | 0.07 | 0.56 | 12.45 | 12.79 | 12.41 | 24700 |
| 1730410200 | 12.4 | -0.37 | -2.90 | 12.76 | 13.01 | 12.4 | 41000 |
| 1730323800 | 12.77 | -0.34 | -2.59 | 13.35 | 13.45 | 12.7 | 68200 |
| 1730237340 | 13.11 | -0.43 | -3.18 | 13.51 | 13.51 | 13.02 | 38300 |
| 1730151000 | 13.54 | 0.38 | 2.89 | 13.15 | 13.54 | 13.15 | 14000 |
| 1729891800 | 13.16 | -0.48 | -3.52 | 13.63 | 13.67 | 13 | 32200 |
| 1729805400 | 13.64 | -0.02 | -0.15 | 13.64 | 13.64 | 12.53 | 46200 |
| 1729719000 | 13.66 | 0.09 | 0.66 | 13.68 | 13.68 | 13.2 | 11000 |
| 1729632600 | 13.57 | -0.02 | -0.15 | 13.31 | 13.65 | 12.87 | 59700 |
| 1729546140 | 13.59 | -0.03 | -0.22 | 13.63 | 13.64 | 13.37 | 18400 |
| 1729287000 | 13.62 | 0.17 | 1.26 | 13.46 | 13.63 | 13.37 | 34900 |
| 1729200540 | 13.45 | 0.56 | 4.34 | 12.84 | 13.51 | 12.63 | 90500 |
| 1729114140 | 12.89 | -0.55 | -4.09 | 13.53 | 13.54 | 12.54 | 461000 |
| 1729027740 | 13.44 | 0.16 | 1.20 | 13.27 | 13.54 | 13.25 | 18300 |
| 1728941340 | 13.28 | -0.11 | -0.82 | 13.4 | 13.54 | 13.16 | 23600 |
| 1728682200 | 13.39 | 0.36 | 2.76 | 13.17 | 13.47 | 12.85 | 22300 |
| 1728595740 | 13.03 | 0.03 | 0.23 | 13.19 | 13.19 | 12.59 | 14800 |
| 1728509400 | 13 | -0.23 | -1.74 | 13.33 | 13.33 | 12.71 | 18800 |
| 1728422940 | 13.23 | 0.23 | 1.77 | 12.99 | 13.23 | 12.62 | 20200 |
| 1728336600 | 13 | 0.08 | 0.62 | 12.89 | 13.09 | 12.72 | 18900 |
| 1728077400 | 12.92 | 0.02 | 0.16 | 12.94 | 12.94 | 12.5 | 19000 |
| 1727991000 | 12.9 | -0.1 | -0.77 | 12.87 | 12.99 | 12.21 | 27800 |
| 1727904540 | 13 | 0.79 | 6.47 | 12.33 | 13.07 | 12.23 | 33400 |
| 1727818200 | 12.21 | 0.01 | 0.08 | 12.2 | 12.35 | 12.1 | 16900 |
| 1727731800 | 12.2 | -0.55 | -4.31 | 12.61 | 13.04 | 12.2 | 66600 |
| 1727472600 | 12.75 | 0.07 | 0.55 | 12.75 | 13.15 | 12.7 | 26600 |
| 1727386140 | 12.68 | -0.02 | -0.16 | 12.7 | 13.01 | 12.54 | 28600 |
| 1727299740 | 12.7 | -0.17 | -1.32 | 12.8 | 13.12 | 12.7 | 57900 |
| 1727213400 | 12.87 | -0.23 | -1.76 | 13.15 | 13.5 | 12.87 | 33800 |
| 1727127000 | 13.1 | -0.32 | -2.38 | 13.49 | 13.49 | 13.1 | 24900 |
| 1726867800 | 13.42 | -0.37 | -2.68 | 13.65 | 13.86 | 13.42 | 139500 |
| 1726781400 | 13.79 | -0.11 | -0.79 | 13.8 | 14.2 | 13.74 | 88100 |
| 1726695000 | 13.9 | -0.12 | -0.86 | 14.02 | 14.38 | 13.87 | 25300 |
| 1726608600 | 14.02 | -0.47 | -3.24 | 13.92 | 14.39 | 13.91 | 33600 |
| 1726522200 | 14.49 | 0.7 | 5.08 | 13.8 | 14.49 | 13.25 | 112200 |
| 1726263000 | 13.79 | 0.93 | 7.23 | 12.78 | 13.8 | 12.78 | 249500 |
| 1726176540 | 12.86 | 0.08 | 0.63 | 12.61 | 13.07 | 12.5 | 100900 |
| 1726090140 | 12.78 | 0.36 | 2.90 | 12.26 | 12.86 | 12.26 | 55700 |
| 1726003740 | 12.42 | 0.36 | 2.99 | 12.26 | 12.54 | 11.88 | 49600 |
| 1725917400 | 12.06 | -0.22 | -1.79 | 12.46 | 12.46 | 11.63 | 85900 |
| 1725658200 | 12.28 | 0.12 | 0.99 | 12.38 | 12.38 | 12.2 | 10100 |
| 1725571800 | 12.16 | 0.04 | 0.33 | 12.36 | 12.53 | 12.11 | 29600 |
| 1725485400 | 12.12 | -0.17 | -1.38 | 12.31 | 12.46 | 12.11 | 37000 |
| 1725399000 | 12.29 | -0.45 | -3.53 | 12.73 | 12.99 | 12.29 | 90600 |
| 1725312600 | 12.74 | 0.24 | 1.92 | 12.7 | 13.21 | 12.7 | 87200 |
| 1725053400 | 12.5 | -0.15 | -1.19 | 12.61 | 13.08 | 12.42 | 100700 |
| 1724967000 | 12.65 | -1.3 | -9.32 | 13.68 | 13.97 | 12.01 | 397000 |
| 1724880600 | 13.95 | -0.21 | -1.48 | 14.16 | 14.17 | 13.65 | 110300 |
| 1724794140 | 14.16 | -0.25 | -1.73 | 14.27 | 15.09 | 13.63 | 177900 |
| 1724707740 | 14.41 | 1.22 | 9.25 | 13.38 | 14.9 | 13.05 | 312600 |
| 1724448600 | 13.19 | 0.46 | 3.61 | 12.88 | 13.38 | 12.88 | 20300 |
| 1724362140 | 12.73 | 0.23 | 1.84 | 12.67 | 12.73 | 12.35 | 24200 |
| 1724275740 | 12.5 | 0.54 | 4.52 | 11.98 | 12.61 | 11.98 | 33000 |
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
