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 | 11.37 | 11.44 | 11.28 | 157100 | 11.37238489 | PR |
| 4 | -0.18 | -1.55844155844 | 11.55 | 11.9 | 11.28 | 145933 | 11.53141541 | PR |
| 12 | -0.41 | -3.480475382 | 11.78 | 12.17 | 11.28 | 144612 | 11.6175293 | PR |
| 26 | -0.44 | -3.72565622354 | 11.81 | 12.17 | 11.08 | 176184 | 11.57176418 | PR |
| 52 | -0.73 | -6.03305785124 | 12.1 | 12.92 | 11.08 | 198189 | 11.85410089 | PR |
| 156 | -0.49 | -4.13153456998 | 11.86 | 15.4 | 10.9 | 239732 | 12.2067654 | PR |
| 260 | 2.12 | 22.9189189189 | 9.25 | 15.4 | 8.01 | 206845 | 11.99013255 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 11.41 | 0.03 | 0.26 | 11.32 | 11.43 | 11.32 | 107200 |
| 1731965340 | 11.38 | 0.05 | 0.44 | 11.35 | 11.43 | 11.28 | 228000 |
| 1731619800 | 11.33 | -0.04 | -0.35 | 11.37 | 11.44 | 11.32 | 136100 |
| 1731533400 | 11.37 | 0.01 | 0.09 | 11.36 | 11.43 | 11.33 | 163300 |
| 1731446940 | 11.36 | -0.42 | -3.57 | 11.54 | 11.57 | 11.36 | 359300 |
| 1731360540 | 11.78 | 0.05 | 0.43 | 11.74 | 11.79 | 11.69 | 169300 |
| 1731101400 | 11.73 | 0.01 | 0.09 | 11.71 | 11.89 | 11.62 | 247500 |
| 1731014940 | 11.72 | 0.1 | 0.86 | 11.65 | 11.9 | 11.63 | 183600 |
| 1730928600 | 11.62 | -0.01 | -0.09 | 11.63 | 11.64 | 11.48 | 113300 |
| 1730842200 | 11.63 | 0.03 | 0.26 | 11.69 | 11.69 | 11.56 | 93300 |
| 1730755800 | 11.6 | 0.06 | 0.52 | 11.56 | 11.68 | 11.56 | 115800 |
| 1730496600 | 11.54 | -0.14 | -1.20 | 11.66 | 11.71 | 11.52 | 101100 |
| 1730410200 | 11.68 | 0.14 | 1.21 | 11.55 | 11.7 | 11.55 | 128800 |
| 1730323800 | 11.54 | 0.03 | 0.26 | 11.51 | 11.59 | 11.51 | 106700 |
| 1730237340 | 11.51 | 0.01 | 0.09 | 11.51 | 11.55 | 11.49 | 136200 |
| 1730151000 | 11.5 | 0.01 | 0.09 | 11.49 | 11.55 | 11.48 | 82900 |
| 1729891800 | 11.49 | -0.01 | -0.09 | 11.51 | 11.53 | 11.48 | 68600 |
| 1729805400 | 11.5 | -0.02 | -0.17 | 11.55 | 11.55 | 11.46 | 85800 |
| 1729719000 | 11.52 | 0 | 0.00 | 11.52 | 11.52 | 11.45 | 93700 |
| 1729632600 | 11.52 | -0.07 | -0.60 | 11.59 | 11.59 | 11.47 | 130900 |
| 1729546140 | 11.59 | -0.03 | -0.26 | 11.61 | 11.68 | 11.56 | 118400 |
| 1729287000 | 11.62 | -0.07 | -0.60 | 11.69 | 11.71 | 11.56 | 101700 |
| 1729200540 | 11.69 | -0.02 | -0.17 | 11.71 | 11.71 | 11.56 | 107300 |
| 1729114140 | 11.71 | 0.1 | 0.86 | 11.66 | 11.78 | 11.65 | 106100 |
| 1729027740 | 11.61 | 0.06 | 0.52 | 11.55 | 11.64 | 11.55 | 102800 |
| 1728941340 | 11.55 | 0.03 | 0.26 | 11.47 | 11.57 | 11.45 | 98600 |
| 1728682200 | 11.52 | 0.02 | 0.17 | 11.5 | 11.54 | 11.46 | 89900 |
| 1728595740 | 11.5 | 0.03 | 0.26 | 11.45 | 11.6 | 11.45 | 130700 |
| 1728509400 | 11.47 | -0.09 | -0.78 | 11.56 | 11.56 | 11.47 | 101300 |
| 1728422940 | 11.56 | -0.02 | -0.17 | 11.56 | 11.58 | 11.49 | 91000 |
| 1728336600 | 11.58 | 0.08 | 0.70 | 11.48 | 11.6 | 11.47 | 109900 |
| 1728077400 | 11.5 | 0.03 | 0.26 | 11.49 | 11.51 | 11.42 | 134600 |
| 1727991000 | 11.47 | -0.14 | -1.21 | 11.56 | 11.56 | 11.44 | 156900 |
| 1727904540 | 11.61 | 0.13 | 1.13 | 11.5 | 11.63 | 11.5 | 123900 |
| 1727818200 | 11.48 | 0.01 | 0.09 | 11.47 | 11.55 | 11.46 | 156800 |
| 1727731800 | 11.47 | 0.04 | 0.35 | 11.49 | 11.49 | 11.42 | 116900 |
| 1727472600 | 11.43 | -0.07 | -0.61 | 11.49 | 11.54 | 11.41 | 141700 |
| 1727386140 | 11.5 | 0.08 | 0.70 | 11.42 | 11.5 | 11.41 | 144100 |
| 1727299740 | 11.42 | -0.05 | -0.44 | 11.47 | 11.51 | 11.42 | 124100 |
| 1727213400 | 11.47 | -0.01 | -0.09 | 11.51 | 11.6 | 11.46 | 197200 |
| 1727127000 | 11.48 | 0 | 0.00 | 11.54 | 11.55 | 11.38 | 204700 |
| 1726867800 | 11.48 | -0.09 | -0.78 | 11.49 | 11.55 | 11.4 | 247300 |
| 1726781400 | 11.57 | 0.01 | 0.09 | 11.56 | 11.65 | 11.49 | 206200 |
| 1726695000 | 11.56 | -0.05 | -0.43 | 11.6 | 11.65 | 11.53 | 205200 |
| 1726608600 | 11.61 | -0.19 | -1.61 | 11.76 | 11.8 | 11.58 | 317800 |
| 1726522200 | 11.8 | 0.04 | 0.34 | 11.76 | 11.86 | 11.75 | 111500 |
| 1726263000 | 11.76 | 0.02 | 0.17 | 11.75 | 11.85 | 11.75 | 126700 |
| 1726176540 | 11.74 | -0.08 | -0.68 | 11.81 | 11.82 | 11.73 | 121200 |
| 1726090140 | 11.82 | -0.08 | -0.67 | 11.9 | 11.95 | 11.77 | 144200 |
| 1726003740 | 11.9 | -0.04 | -0.34 | 11.95 | 11.96 | 11.88 | 83300 |
| 1725917400 | 11.94 | -0.02 | -0.17 | 11.9 | 12.01 | 11.9 | 162100 |
| 1725658200 | 11.96 | -0.06 | -0.50 | 12.02 | 12.05 | 11.88 | 131300 |
| 1725571800 | 12.02 | -0.08 | -0.66 | 12.14 | 12.17 | 11.97 | 125100 |
| 1725485400 | 12.1 | 0.15 | 1.26 | 11.96 | 12.12 | 11.95 | 263600 |
| 1725399000 | 11.95 | 0.05 | 0.42 | 11.85 | 11.99 | 11.85 | 201600 |
| 1725312600 | 11.9 | 0 | 0.00 | 11.85 | 11.91 | 11.78 | 177100 |
| 1725053400 | 11.9 | 0.16 | 1.36 | 11.75 | 11.9 | 11.67 | 141100 |
| 1724967000 | 11.74 | -0.04 | -0.34 | 11.78 | 11.8 | 11.65 | 112200 |
| 1724880600 | 11.78 | 0.08 | 0.68 | 11.64 | 11.78 | 11.59 | 133700 |
| 1724794140 | 11.7 | -0.15 | -1.27 | 11.87 | 11.87 | 11.58 | 249600 |
| 1724707740 | 11.85 | -0.11 | -0.92 | 11.96 | 11.98 | 11.84 | 192600 |
| 1724448600 | 11.96 | -0.02 | -0.17 | 11.97 | 12.03 | 11.93 | 150600 |
| 1724362140 | 11.98 | 0.05 | 0.42 | 11.93 | 11.98 | 11.88 | 187400 |
| 1724275740 | 11.93 | 0.08 | 0.68 | 11.9 | 11.95 | 11.88 | 128100 |
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
