Premium
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 | 0.1 | 0.628140703518 | 15.92 | 16.11 | 15.72 | 66436 | 15.93511081 | CS |
| 4 | -0.57 | -3.43580470163 | 16.59 | 16.59 | 15.01 | 103553 | 15.697617 | CS |
| 12 | -0.61 | -3.66806975346 | 16.63 | 17.26 | 15.01 | 80410 | 16.20504902 | CS |
| 26 | -0.49 | -2.96789824349 | 16.51 | 17.26 | 15.01 | 80366 | 16.33252528 | CS |
| 52 | 1.03 | 6.87124749833 | 14.99 | 17.26 | 14.91 | 78303 | 16.03712014 | CS |
| 156 | -0.16 | -0.988875154512 | 16.18 | 17.26 | 13.77 | 72237 | 15.40969617 | CS |
| 260 | -4.01 | -20.0199700449 | 20.03 | 21 | 13.77 | 76923 | 16.57286122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745966400 | 16.02 | 0.14 | 0.88 | 15.91 | 16.03 | 15.87 | 115134 |
| 1745880000 | 15.88 | -0.03 | -0.16 | 15.91 | 16.059999 | 15.81 | 70285 |
| 1745620800 | 15.905 | 0 | 0.03 | 15.91 | 16.079999 | 15.72 | 46171 |
| 1745534400 | 15.9 | 0.02 | 0.13 | 15.9 | 16.11 | 15.83 | 51681 |
| 1745448000 | 15.88 | 0.17 | 1.08 | 15.92 | 15.95 | 15.8 | 48908 |
| 1745361600 | 15.71 | 0.2 | 1.29 | 15.54 | 15.7168 | 15.54 | 68429 |
| 1745275200 | 15.51 | -0.13 | -0.83 | 15.64 | 15.69 | 15.4676 | 86605 |
| 1744929600 | 15.64 | 0.08 | 0.51 | 15.69 | 15.8339 | 15.52 | 149918 |
| 1744843200 | 15.56 | -0.09 | -0.58 | 15.65 | 15.7 | 15.53 | 69806 |
| 1744756800 | 15.65 | 0.07 | 0.45 | 15.62 | 15.75 | 15.5799 | 55814 |
| 1744670400 | 15.58 | -0.07 | -0.45 | 15.66 | 15.855 | 15.48 | 35527 |
| 1744411200 | 15.65 | 0.11 | 0.71 | 15.56 | 15.7 | 15.23 | 104000 |
| 1744324800 | 15.54 | -0.46 | -2.91 | 15.8 | 15.9 | 15.01 | 84022 |
| 1744238400 | 16.004999 | 0.67 | 4.40 | 15.39 | 16.11 | 15.19 | 220272 |
| 1744152000 | 15.33 | 0.2 | 1.32 | 15.43 | 15.92 | 15.2 | 158643 |
| 1744065600 | 15.13 | -0.43 | -2.76 | 15.13 | 15.52 | 15.06 | 227821 |
| 1743806400 | 15.56 | -0.67 | -4.13 | 16.18 | 16.2 | 15.46 | 192020 |
| 1743720000 | 16.23 | -0.28 | -1.70 | 16.399999 | 16.4783 | 16.1201 | 78861 |
| 1743633600 | 16.51 | -0.07 | -0.42 | 16.59 | 16.59 | 16.39 | 103588 |
| 1743547200 | 16.579999 | 0.1 | 0.61 | 16.52 | 16.68 | 16.4785 | 107906 |
| 1743460800 | 16.48 | 0 | 0.00 | 16.5 | 16.579999 | 16.48 | 69014 |
| 1743201600 | 16.48 | -0.04 | -0.24 | 16.559999 | 16.59 | 16.45 | 50892 |
| 1743115200 | 16.52 | -0.07 | -0.42 | 16.6 | 16.6 | 16.4799 | 29414 |
| 1743028800 | 16.59 | 0.01 | 0.06 | 16.61 | 16.725 | 16.5301 | 32543 |
| 1742942400 | 16.579999 | -0.03 | -0.18 | 16.559999 | 16.69 | 16.55 | 44872 |
| 1742856000 | 16.61 | 0.04 | 0.24 | 16.559999 | 16.64 | 16.5217 | 25068 |
| 1742596800 | 16.57 | 0.04 | 0.24 | 16.45 | 16.5999 | 16.45 | 29984 |
| 1742510400 | 16.53 | 0.07 | 0.43 | 16.51 | 16.59 | 16.45 | 103440 |
| 1742424000 | 16.46 | 0.03 | 0.18 | 16.5 | 16.5 | 16.37 | 79183 |
| 1742337600 | 16.43 | -0.05 | -0.30 | 16.41 | 16.48 | 16.39 | 45837 |
| 1742251200 | 16.48 | 0.22 | 1.35 | 16.29 | 16.52 | 16.27 | 107442 |
| 1741992000 | 16.26 | -0.02 | -0.12 | 16.1814 | 16.34 | 16.1778 | 41683 |
| 1741905600 | 16.28 | -0.12 | -0.73 | 16.23 | 16.35 | 16.149999 | 58511 |
| 1741819200 | 16.399999 | 0.06 | 0.37 | 16.37 | 16.469999 | 16.37 | 44483 |
| 1741732800 | 16.34 | 0.03 | 0.18 | 16.37 | 16.48 | 16.309999 | 77863 |
| 1741646400 | 16.309999 | -0.16 | -0.94 | 16.48 | 16.5 | 16.29 | 92002 |
| 1741390800 | 16.465 | 0 | 0.03 | 16.42 | 16.559999 | 16.42 | 93049 |
| 1741304400 | 16.46 | -0.15 | -0.87 | 16.61 | 16.61 | 16.42 | 79024 |
| 1741218000 | 16.605 | -0.11 | -0.69 | 16.649999 | 16.7656 | 16.55 | 93566 |
| 1741131600 | 16.719999 | -0.01 | -0.06 | 16.78 | 16.78 | 16.6001 | 42844 |
| 1741045200 | 16.73 | -0.01 | -0.06 | 16.71 | 16.92 | 16.71 | 90775 |
| 1740786000 | 16.739999 | -0.01 | -0.06 | 16.81 | 16.93 | 16.649999 | 52426 |
| 1740699600 | 16.75 | -0.03 | -0.18 | 16.83 | 16.97 | 16.719999 | 277687 |
| 1740613200 | 16.78 | 0.07 | 0.42 | 16.76 | 16.83 | 16.7 | 59612 |
| 1740526800 | 16.71 | 0.04 | 0.24 | 16.719999 | 16.795 | 16.684999 | 112528 |
| 1740440400 | 16.67 | 0.08 | 0.48 | 16.629999 | 17.26 | 16.6001 | 141479 |
| 1740181200 | 16.59 | 0.02 | 0.12 | 16.01 | 16.640899 | 16.01 | 56606 |
| 1740094800 | 16.57 | -0.02 | -0.12 | 16.01 | 16.629999 | 16.01 | 43105 |
| 1740008400 | 16.59 | -0.02 | -0.11 | 16.649999 | 16.649999 | 16.51 | 61592 |
| 1739922000 | 16.6091 | -0.02 | -0.13 | 16.649999 | 16.649999 | 16.59 | 29593 |
| 1739576400 | 16.629999 | 0.05 | 0.30 | 16.62 | 16.629999 | 16.54 | 37098 |
| 1739490000 | 16.579999 | -0.03 | -0.18 | 16.46 | 16.6106 | 16.46 | 48472 |
| 1739403600 | 16.61 | 0 | 0.00 | 16.6 | 16.629999 | 16.52 | 83321 |
| 1739317200 | 16.61 | 0 | 0.00 | 16.629999 | 17.23 | 16.57 | 54643 |
| 1739230800 | 16.61 | 0 | 0.00 | 16.62 | 16.6478 | 16.54 | 45157 |
| 1738971600 | 16.61 | -0.03 | -0.18 | 16.69 | 16.69 | 16.579999 | 55087 |
| 1738885200 | 16.64 | -0.03 | -0.18 | 16.64 | 16.69 | 16.61 | 37345 |
| 1738798800 | 16.67 | 0.02 | 0.12 | 16.629999 | 16.69 | 16.62 | 61690 |
| 1738712400 | 16.649999 | 0.06 | 0.36 | 16.62 | 16.649999 | 16.579999 | 77715 |
| 1738626000 | 16.59 | -0.01 | -0.06 | 16.59 | 16.649999 | 16.53 | 43662 |
| 1738366800 | 16.6 | 0.01 | 0.06 | 16.6 | 16.64 | 16.5272 | 44604 |
| 1738280400 | 16.59 | 0.04 | 0.24 | 16.6 | 16.6 | 16.524999 | 58123 |
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
