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 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 13 | -1.5 | -10.34 | 14.2 | 14.3 | 12.98 | 23580 |
| 1732750200 | 14.5 | -0.05 | -0.34 | 14.21 | 14.5 | 14.21 | 1299 |
| 1732663800 | 14.55 | -0.73 | -4.78 | 14.01 | 14.73 | 14.01 | 5904 |
| 1732577400 | 15.28 | 0.36 | 2.41 | 14.9 | 15.28 | 14.5394 | 1309 |
| 1732318200 | 14.92 | -0.39 | -2.55 | 14.8 | 15.1 | 14.2 | 7140 |
| 1732231800 | 15.31 | -0.18 | -1.16 | 15.02 | 15.47 | 14.772 | 1839 |
| 1732145400 | 15.49 | -0.04 | -0.26 | 14.5 | 15.5 | 14.21 | 2007 |
| 1732059000 | 15.53 | 0.78 | 5.29 | 14.75 | 15.53 | 14 | 7255 |
| 1731972600 | 14.75 | 0.07 | 0.48 | 14.2 | 14.95 | 14.2 | 2080 |
| 1731713400 | 14.68 | -0.28 | -1.87 | 14.65 | 15.41 | 14.11 | 3137 |
| 1731627000 | 14.96 | 0.07 | 0.47 | 15.04 | 15.04 | 14.22 | 2929 |
| 1731540600 | 14.89 | 0.21 | 1.43 | 14.21 | 15.09 | 14.0047 | 5930 |
| 1731454200 | 14.6794 | -0.19 | -1.25 | 15 | 15.1 | 14.2 | 3089 |
| 1731367800 | 14.865 | 0.37 | 2.52 | 14.5 | 15 | 14.0196 | 4239 |
| 1731108600 | 14.5 | -0.03 | -0.21 | 14.5 | 15.2 | 14.5 | 4400 |
| 1731022200 | 14.53 | -1.47 | -9.19 | 16 | 16 | 14.53 | 8802 |
| 1730935800 | 16 | 0 | 0.00 | 16.09 | 16.09 | 15.5 | 1388 |
| 1730849400 | 16 | 0.1 | 0.63 | 16.37 | 16.37 | 15.71 | 2584 |
| 1730763000 | 15.9 | -0.2 | -1.24 | 16.399999 | 16.399999 | 15.5 | 1143 |
| 1730500200 | 16.099 | 0.39 | 2.48 | 16 | 16.17 | 15.0509 | 4160 |
| 1730413800 | 15.71 | -0.01 | -0.06 | 15.01 | 15.88 | 15.01 | 1046 |
| 1730327400 | 15.72 | 0 | 0.00 | 15.94 | 15.94 | 15.71 | 540 |
| 1730241000 | 15.72 | -0.27 | -1.69 | 15.61 | 15.97 | 15.07 | 3757 |
| 1730154600 | 15.99 | 0.32 | 2.04 | 15.66 | 16.3 | 15.52 | 9102 |
| 1729895400 | 15.67 | -0.63 | -3.87 | 15.8 | 16.5 | 15.3 | 14526 |
| 1729809000 | 16.3 | 2.55 | 18.55 | 14.05 | 17 | 13.6 | 25600 |
| 1729722600 | 13.75 | -0.79 | -5.43 | 14.07 | 14.1 | 13.6176 | 3354 |
| 1729636200 | 14.54 | 0 | 0.00 | 14.95 | 14.95 | 14.54 | 219 |
| 1729549800 | 14.54 | 0 | 0.00 | 14.07 | 15 | 14.07 | 1534 |
| 1729290600 | 14.54 | 0 | 0.00 | 14.25 | 14.54 | 14.25 | 168 |
| 1729204200 | 14.54 | 0.44 | 3.12 | 14.07 | 14.55 | 14.07 | 600 |
| 1729117800 | 14.1 | 0.05 | 0.35 | 13.84 | 14.1 | 13.84 | 173 |
| 1729031400 | 14.051 | 0.1 | 0.72 | 13.64 | 14.51 | 13.64 | 2205 |
| 1728945000 | 13.95 | 0.27 | 1.99 | 13.68 | 13.95 | 13.5 | 1672 |
| 1728685800 | 13.6782 | -0 | -0.01 | 13.68 | 13.72 | 13.25 | 4030 |
| 1728599400 | 13.68 | 0.08 | 0.59 | 13.72 | 14.5 | 13.6 | 897 |
| 1728513000 | 13.6 | 0.54 | 4.10 | 13.06 | 13.6 | 13.06 | 548 |
| 1728426600 | 13.0646 | -0.95 | -6.75 | 13.66 | 14 | 13.0646 | 7364 |
| 1728340200 | 14.01 | -0.73 | -4.95 | 14.54 | 14.82 | 13.99 | 5704 |
| 1728081000 | 14.74 | -0.01 | -0.07 | 14.4 | 15.1 | 14.4 | 1668 |
| 1727994600 | 14.75 | -0.75 | -4.84 | 15.5 | 15.97 | 14.5 | 8869 |
| 1727908200 | 15.5 | -0.25 | -1.59 | 16.2 | 16.2 | 15.5 | 3008 |
| 1727821800 | 15.75 | -0.77 | -4.68 | 16.88 | 16.88 | 15.3 | 4729 |
| 1727735400 | 16.5225 | -0.18 | -1.06 | 16.7 | 16.7 | 16.25 | 12343 |
| 1727476200 | 16.7 | 0.48 | 2.95 | 15.98 | 17.04 | 15.595 | 10716 |
| 1727389800 | 16.2212 | 0.01 | 0.07 | 16.7 | 16.7 | 15.8621 | 18276 |
| 1727303400 | 16.21 | 0.21 | 1.31 | 16.18 | 17.328 | 15.52 | 39295 |
| 1727217000 | 16 | 0.39 | 2.50 | 15.63 | 16.1244 | 15.5001 | 11265 |
| 1727130600 | 15.61 | -0.38 | -2.38 | 15.89 | 15.97 | 15.51 | 3034 |
| 1726871400 | 15.99 | -0.01 | -0.06 | 16.25 | 16.3808 | 15.82 | 1726 |
| 1726785000 | 16 | -0.16 | -0.99 | 16.85 | 16.85 | 15.37 | 10285 |
| 1726698600 | 16.16 | -0.05 | -0.30 | 16.6 | 16.6 | 15.484 | 3553 |
| 1726612200 | 16.2091 | 0.09 | 0.55 | 16.36 | 16.629999 | 15.44 | 27900 |
| 1726525800 | 16.12 | -0.31 | -1.89 | 16.6 | 16.99 | 15.02 | 25374 |
| 1726266600 | 16.43 | -0.03 | -0.18 | 17.25 | 17.25 | 15.845 | 7785 |
| 1726180200 | 16.46 | 0.46 | 2.88 | 16.489999 | 16.489999 | 15.62 | 13723 |
| 1726093800 | 16 | 0.3 | 1.91 | 15.42 | 16.448 | 14.9 | 11915 |
| 1726007400 | 15.7 | 0.7 | 4.67 | 14.78 | 16.8 | 14.78 | 29571 |
| 1725921000 | 15 | 0.02 | 0.10 | 13.49 | 15.1 | 13.49 | 11266 |
| 1725661800 | 14.985 | -0.15 | -1.00 | 15.49 | 15.49 | 14 | 9756 |
| 1725575400 | 15.1367 | 0.78 | 5.44 | 14.46 | 15.1367 | 14.3 | 7723 |
| 1725489000 | 14.356 | -0.06 | -0.44 | 14.28 | 14.39 | 14.0002 | 1510 |
| 1725402600 | 14.42 | 0.43 | 3.07 | 13.24 | 14.45 | 13.24 | 9113 |
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
