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 | -0.6688 | -5.29532858274 | 12.63 | 12.98 | 11.9612 | 1605 | 12.80905344 | CS |
| 4 | -1.2688 | -9.5903250189 | 13.23 | 13.95 | 11.9612 | 1248 | 12.85330344 | CS |
| 12 | -1.6788 | -12.3079178886 | 13.64 | 13.95 | 11.9612 | 1164 | 13.30066711 | CS |
| 26 | -2.2788 | -16.0028089888 | 14.24 | 14.3 | 11.9612 | 1524 | 13.29389905 | CS |
| 52 | -0.6488 | -5.14512291832 | 12.61 | 14.58 | 11.9612 | 1623 | 13.35577604 | CS |
| 156 | -0.2288 | -1.87694831829 | 12.19 | 16.5 | 8.6 | 4751 | 12.34117657 | CS |
| 260 | 2.5112 | 26.5735449735 | 9.45 | 19.5799 | 7.5 | 3260 | 12.07229696 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 12.51 | 0 | 0.00 | 12.35 | 12.51 | 12.35 | 231 |
| 1732145400 | 12.51 | -0.42 | -3.28 | 12.93 | 12.93 | 12.5 | 2009 |
| 1732059000 | 12.9337 | 0.3 | 2.40 | 12.6 | 12.9337 | 12.41 | 5617 |
| 1731972600 | 12.63 | 0 | 0.00 | 12.96 | 12.98 | 12.63 | 70 |
| 1731713400 | 12.63 | 0 | 0.00 | 12.63 | 12.63 | 12.63 | 99 |
| 1731627000 | 12.63 | -0.17 | -1.33 | 12.8 | 12.8 | 12.63 | 1876 |
| 1731540600 | 12.8 | 0 | 0.00 | 13 | 13 | 12.8 | 92 |
| 1731454200 | 12.8 | -0.21 | -1.61 | 13 | 13.01 | 12.8 | 3105 |
| 1731367800 | 13.01 | 0.19 | 1.48 | 12.63 | 13.01 | 12.63 | 2067 |
| 1731108600 | 12.82 | 0.02 | 0.16 | 13.95 | 13.95 | 12.82 | 561 |
| 1731022200 | 12.8 | 0 | 0.00 | 12.8 | 13.35 | 12.8 | 2544 |
| 1730935800 | 12.8 | -0.2 | -1.54 | 13.25 | 13.26 | 12.75 | 2053 |
| 1730849400 | 13 | -0.01 | -0.08 | 13.1 | 13.1 | 13 | 241 |
| 1730763000 | 13.01 | 0 | 0.00 | 13.21 | 13.21 | 13.01 | 143 |
| 1730500200 | 13.01 | 0.05 | 0.37 | 13.01 | 13.01 | 12.78 | 263 |
| 1730413800 | 12.9625 | -0.06 | -0.44 | 12.9625 | 12.9625 | 12.9625 | 313 |
| 1730327400 | 13.02 | 0 | 0.00 | 12.87 | 13.02 | 12.68 | 223 |
| 1730241000 | 13.02 | -0.47 | -3.50 | 13.21 | 13.47 | 13.02 | 3149 |
| 1730154600 | 13.492 | 0 | 0.00 | 13.44 | 13.492 | 13.21 | 127 |
| 1729895400 | 13.492 | 0 | 0.00 | 13.23 | 13.492 | 13.23 | 169 |
| 1729809000 | 13.492 | 0 | 0.00 | 13.43 | 13.492 | 13.43 | 45 |
| 1729722600 | 13.492 | 0 | 0.00 | 13.43 | 13.492 | 13.43 | 297 |
| 1729636200 | 13.492 | -0.1 | -0.74 | 13.6 | 13.6 | 13.492 | 517 |
| 1729549800 | 13.5928 | 0.36 | 2.74 | 13.67 | 13.89 | 13.45 | 1999 |
| 1729290600 | 13.2301 | 0 | 0.00 | 13.2301 | 13.2301 | 13.2301 | 4 |
| 1729204200 | 13.2301 | 0 | 0.00 | 13.69 | 13.69 | 13.2301 | 105 |
| 1729117800 | 13.2301 | 0 | 0.00 | 13.23 | 13.2301 | 13.23 | 103 |
| 1729031400 | 13.2301 | 0 | 0.00 | 13.2301 | 13.2301 | 13.2301 | 1 |
| 1728945000 | 13.2301 | 0 | 0.00 | 13.2301 | 13.2301 | 13.2301 | 140 |
| 1728685800 | 13.2301 | -0.24 | -1.78 | 13.74 | 13.74 | 13.2301 | 992 |
| 1728599400 | 13.47 | 0 | 0.00 | 13.75 | 13.75 | 13.47 | 38 |
| 1728513000 | 13.47 | 0 | 0.00 | 13.68 | 13.73 | 13.47 | 83 |
| 1728426600 | 13.47 | -0.28 | -2.04 | 13.7 | 13.7 | 13.47 | 878 |
| 1728340200 | 13.75 | 0 | 0.00 | 13.46 | 13.75 | 13.46 | 110 |
| 1728081000 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 62 |
| 1727994600 | 13.75 | -0.01 | -0.07 | 13.7 | 13.78 | 13.655 | 571 |
| 1727908200 | 13.76 | -0.16 | -1.15 | 13.94 | 13.94 | 13.7 | 1788 |
| 1727821800 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 62 |
| 1727735400 | 13.92 | 0.26 | 1.90 | 13.94 | 13.94 | 13.92 | 366 |
| 1727476200 | 13.66 | 0.16 | 1.19 | 13.71 | 13.8 | 13.66 | 1070 |
| 1727389800 | 13.5 | -0.43 | -3.09 | 13.94 | 13.94 | 13.4 | 1861 |
| 1727303400 | 13.93 | 0 | 0.00 | 13.93 | 13.93 | 13.43 | 144 |
| 1727217000 | 13.93 | 0.32 | 2.35 | 13.625 | 13.93 | 13.625 | 4361 |
| 1727130600 | 13.61 | 0.11 | 0.81 | 13.75 | 13.85 | 13.545 | 2879 |
| 1726871400 | 13.5 | 0.27 | 2.04 | 13.5 | 13.5 | 13.46 | 6627 |
| 1726785000 | 13.2301 | -0.01 | -0.07 | 13.26 | 13.52 | 13.23 | 1880 |
| 1726698600 | 13.24 | -0.55 | -3.99 | 13.31 | 13.53 | 13.24 | 315 |
| 1726612200 | 13.79 | 0 | 0.00 | 13.41 | 13.79 | 13.41 | 200 |
| 1726525800 | 13.79 | 0.09 | 0.66 | 13.7 | 13.84 | 13.26 | 1891 |
| 1726266600 | 13.7 | 0.49 | 3.71 | 13.24 | 13.943 | 13.24 | 994 |
| 1726180200 | 13.2101 | -0.44 | -3.22 | 13.65 | 13.65 | 13.2101 | 561 |
| 1726093800 | 13.65 | 0.38 | 2.86 | 13.58 | 13.65 | 13.425 | 3418 |
| 1726007400 | 13.27 | 0.07 | 0.53 | 13.3375 | 13.3375 | 13.27 | 789 |
| 1725921000 | 13.2 | -0.39 | -2.87 | 13.22 | 13.59 | 13.2 | 4119 |
| 1725661800 | 13.5899 | 0 | 0.00 | 13.28 | 13.5899 | 13.28 | 161 |
| 1725575400 | 13.5899 | 0.06 | 0.44 | 13.55 | 13.59 | 13.55 | 2119 |
| 1725489000 | 13.53 | 0 | 0.00 | 13.3 | 13.53 | 13.3 | 1819 |
| 1725402600 | 13.53 | 0.05 | 0.39 | 13.2 | 13.53 | 13.2 | 203 |
| 1725057000 | 13.4779 | 0 | 0.00 | 13.64 | 13.64 | 13.37 | 123 |
| 1724970600 | 13.4779 | 0.15 | 1.11 | 13.4779 | 13.48 | 13.4779 | 271 |
| 1724884200 | 13.33 | -0.17 | -1.26 | 13.49 | 13.55 | 13.33 | 2058 |
| 1724797800 | 13.5 | 0 | 0.00 | 13.4 | 13.65 | 13.12 | 1796 |
| 1724711400 | 13.5 | 0.29 | 2.19 | 13.25 | 13.6 | 13.07 | 4140 |
| 1724452200 | 13.2102 | 0.04 | 0.31 | 13.22 | 13.22 | 13.2102 | 255 |
| 1724365800 | 13.17 | -0.01 | -0.08 | 13.2 | 13.22 | 13.17 | 1911 |
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
