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 | -0.1141 | -0.724444444444 | 15.75 | 15.907 | 15.3 | 22095 | 15.618598 | SP |
| 4 | -0.3641 | -2.275625 | 16 | 17.57 | 15.3 | 18735 | 16.33149823 | SP |
| 12 | -0.6441 | -3.95638820639 | 16.28 | 17.57 | 15.3 | 12820 | 16.33313442 | SP |
| 26 | -4.4641 | -22.2094527363 | 20.1 | 21.49 | 14.91 | 16539 | 16.50804003 | SP |
| 52 | -4.4641 | -22.2094527363 | 20.1 | 21.49 | 14.91 | 16539 | 16.50804003 | SP |
| 156 | -4.4641 | -22.2094527363 | 20.1 | 21.49 | 14.91 | 16539 | 16.50804003 | SP |
| 260 | -4.4641 | -22.2094527363 | 20.1 | 21.49 | 14.91 | 16539 | 16.50804003 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 15.7851 | 0.37 | 2.37 | 15.42 | 15.83 | 15.42 | 31170 |
| 1732059000 | 15.42 | -0.13 | -0.84 | 15.23 | 15.53 | 15.23 | 10131 |
| 1731972600 | 15.55 | 0.05 | 0.32 | 15.68 | 15.68 | 15.44 | 27823 |
| 1731713400 | 15.5 | -0.21 | -1.34 | 15.75 | 15.79 | 15.3962 | 26281 |
| 1731627000 | 15.7099 | -0.76 | -4.62 | 15.6 | 15.907 | 15.5 | 18746 |
| 1731540600 | 16.469999 | -0.03 | -0.19 | 16.739999 | 16.739999 | 16.253 | 66427 |
| 1731454200 | 16.5013 | -0.41 | -2.42 | 16.99 | 16.99 | 16.5 | 35379 |
| 1731367800 | 16.91 | 0.31 | 1.87 | 17.01 | 17.06 | 16.6513 | 41285 |
| 1731108600 | 16.5988 | -0.88 | -5.04 | 16.83 | 16.9 | 16.399999 | 35921 |
| 1731022200 | 17.479 | 0.56 | 3.28 | 17.1 | 17.57 | 17.1 | 12249 |
| 1730935800 | 16.9239 | 0.27 | 1.63 | 17 | 17 | 16.8394 | 15298 |
| 1730849400 | 16.6527 | 0.06 | 0.38 | 16.59 | 16.838 | 16.59 | 5250 |
| 1730763000 | 16.59 | 0.11 | 0.68 | 16.469999 | 16.66 | 16.469999 | 11669 |
| 1730500200 | 16.477699 | 0.14 | 0.83 | 16.579999 | 16.579999 | 16.34 | 3526 |
| 1730413800 | 16.341899 | -0.09 | -0.55 | 16.43 | 16.46 | 16.341899 | 3323 |
| 1730327400 | 16.4328 | -0.05 | -0.31 | 16.67 | 16.67 | 16.41 | 11296 |
| 1730241000 | 16.4832 | 0.06 | 0.38 | 16.54 | 16.54 | 16.379999 | 11929 |
| 1730154600 | 16.42 | 0.21 | 1.30 | 16.379999 | 16.489999 | 16.35 | 6176 |
| 1729895400 | 16.21 | 0.13 | 0.78 | 16.25 | 16.299399 | 16.140999 | 2612 |
| 1729809000 | 16.085 | 0.11 | 0.70 | 16 | 16.16 | 16 | 4289 |
| 1729722600 | 15.9739 | -0.45 | -2.76 | 16.399999 | 16.469999 | 15.9739 | 10314 |
| 1729636200 | 16.428 | -0.04 | -0.26 | 16.69 | 16.69 | 16.399999 | 8263 |
| 1729549800 | 16.469999 | -0.01 | -0.06 | 16.5 | 16.57 | 16.44 | 34639 |
| 1729290600 | 16.48 | 0.05 | 0.30 | 16.36 | 16.4999 | 16.32 | 8099 |
| 1729204200 | 16.43 | -0.67 | -3.92 | 16.5 | 16.5 | 16.2801 | 19144 |
| 1729117800 | 17.1 | 0.23 | 1.39 | 16.9 | 17.23 | 16.9 | 22028 |
| 1729031400 | 16.8658 | -0.1 | -0.58 | 17 | 17 | 16.825 | 4098 |
| 1728945000 | 16.965 | 0.07 | 0.38 | 17 | 17 | 16.845 | 7044 |
| 1728685800 | 16.9 | 0.07 | 0.45 | 16.9 | 17 | 16.9 | 5363 |
| 1728599400 | 16.825 | -0.23 | -1.37 | 16.77 | 17.04 | 16.76 | 3836 |
| 1728513000 | 17.0584 | 0.3 | 1.81 | 16.875 | 17.06 | 16.8406 | 2714 |
| 1728426600 | 16.7546 | 0.14 | 0.87 | 16.68 | 16.9342 | 16.68 | 1997 |
| 1728340200 | 16.61 | 0.14 | 0.85 | 16.68 | 16.68 | 16.5301 | 2279 |
| 1728081000 | 16.470199 | 0.35 | 2.18 | 16.149999 | 16.48 | 16.149999 | 6401 |
| 1727994600 | 16.118099 | -0.08 | -0.51 | 16.2 | 16.2 | 15.9806 | 2075 |
| 1727908200 | 16.200399 | 0.09 | 0.56 | 15.97 | 16.21 | 15.97 | 5131 |
| 1727821800 | 16.1106 | -0.16 | -1.01 | 16.379999 | 16.379999 | 15.92 | 6785 |
| 1727735400 | 16.2753 | -0.14 | -0.85 | 16.21 | 16.34 | 16.201 | 7196 |
| 1727476200 | 16.415 | -0.08 | -0.49 | 16.87 | 16.87 | 16.415 | 2036 |
| 1727389800 | 16.4962 | -0.11 | -0.64 | 16.76 | 16.76 | 16.4962 | 3257 |
| 1727303400 | 16.6021 | -0.04 | -0.27 | 16.32 | 16.69 | 16.32 | 1494 |
| 1727217000 | 16.6465 | 0.27 | 1.63 | 16.25 | 16.6465 | 16.25 | 1574 |
| 1727130600 | 16.379999 | -0.29 | -1.73 | 16.84 | 16.84 | 16.37 | 81584 |
| 1726871400 | 16.6685 | 0.24 | 1.46 | 16.34 | 16.68 | 16.34 | 6732 |
| 1726785000 | 16.428899 | 0.11 | 0.67 | 16.5 | 16.5 | 16.35 | 9085 |
| 1726698600 | 16.32 | 0.03 | 0.21 | 16.5 | 16.5 | 16.2601 | 2719 |
| 1726612200 | 16.2851 | 0.34 | 2.11 | 16.39 | 16.39 | 16.129999 | 20958 |
| 1726525800 | 15.9493 | -0.04 | -0.26 | 16.309999 | 16.309999 | 15.87 | 4213 |
| 1726266600 | 15.991 | 0.13 | 0.81 | 16 | 16.04 | 15.91 | 5491 |
| 1726180200 | 15.8631 | 0.09 | 0.59 | 15.84 | 15.8631 | 15.64 | 7688 |
| 1726093800 | 15.77 | 0.17 | 1.08 | 15.83 | 15.83 | 15.415 | 2607 |
| 1726007400 | 15.602 | -0.14 | -0.88 | 16 | 16 | 15.36 | 12542 |
| 1725921000 | 15.7408 | 0.32 | 2.05 | 15.84 | 15.84 | 15.59 | 9359 |
| 1725661800 | 15.4248 | -0.7 | -4.33 | 15.99 | 15.99 | 15.4 | 5513 |
| 1725575400 | 16.1228 | 0.07 | 0.43 | 15.8 | 16.149999 | 15.8 | 11340 |
| 1725489000 | 16.0534 | 0.13 | 0.81 | 16.2 | 16.2 | 15.97 | 7832 |
| 1725402600 | 15.9245 | -0.27 | -1.69 | 16.46 | 16.46 | 15.9 | 12907 |
| 1725057000 | 16.1981 | 0.11 | 0.69 | 16.07 | 16.25 | 16.07 | 8359 |
| 1724970600 | 16.0878 | -0.08 | -0.50 | 16.28 | 16.3 | 16.0878 | 14627 |
| 1724884200 | 16.168399 | 0.13 | 0.79 | 16.329999 | 16.329999 | 15.995 | 9090 |
| 1724797800 | 16.0424 | 0.12 | 0.76 | 16.16 | 16.16 | 15.905 | 10987 |
| 1724711400 | 15.9217 | -0.05 | -0.33 | 16.35 | 16.35 | 15.9037 | 24531 |
| 1724452200 | 15.9737 | 0.14 | 0.91 | 15.76 | 16.23 | 15.76 | 4446 |
| 1724365800 | 15.83 | -0.23 | -1.44 | 16.059999 | 16.109 | 15.7783 | 5751 |
| 1724279400 | 16.061699 | 0.02 | 0.10 | 16.17 | 16.17 | 15.9733 | 3443 |
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
