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 | 0.65 | 3.4833869239 | 18.66 | 19.35 | 18.6 | 137791 | 19.05072272 | SP |
| 4 | 0.85 | 4.6045503792 | 18.46 | 19.35 | 18.27 | 151117 | 18.72058889 | SP |
| 12 | 0.88 | 4.77482365708 | 18.43 | 19.35 | 17.994 | 135330 | 18.58735642 | SP |
| 26 | 2.03 | 11.7476851852 | 17.28 | 19.35 | 16.875 | 135260 | 18.10347692 | SP |
| 52 | 3.02 | 18.5389809699 | 16.29 | 19.35 | 16.22 | 149316 | 17.47810561 | SP |
| 156 | -1.03 | -5.06391347099 | 20.34 | 21.84 | 15.32 | 166164 | 18.36215373 | SP |
| 260 | -4.17 | -17.7597955707 | 23.48 | 24.02 | 10.55 | 189651 | 18.10020148 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 19.2 | -0.06 | -0.31 | 19.24 | 19.24 | 19.155 | 117864 |
| 1732577400 | 19.26 | 0.07 | 0.36 | 19.28 | 19.35 | 19.19 | 153668 |
| 1732318200 | 19.19 | 0.1 | 0.52 | 19.15 | 19.23 | 19.13 | 133188 |
| 1732231800 | 19.09 | 0.28 | 1.49 | 18.84 | 19.1 | 18.84 | 184964 |
| 1732145400 | 18.81 | 0.04 | 0.21 | 18.81 | 18.825 | 18.71 | 74507 |
| 1732059000 | 18.77 | 0.03 | 0.16 | 18.66 | 18.78 | 18.6 | 142627 |
| 1731972600 | 18.74 | 0.15 | 0.81 | 18.61 | 18.7751 | 18.5983 | 175340 |
| 1731713400 | 18.59 | 0.09 | 0.49 | 18.52 | 18.605 | 18.501 | 99817 |
| 1731627000 | 18.5 | -0.14 | -0.75 | 18.63 | 18.67 | 18.5 | 196964 |
| 1731540600 | 18.64 | -0.04 | -0.21 | 18.7 | 18.735 | 18.5906 | 255425 |
| 1731454200 | 18.68 | -0.13 | -0.69 | 18.73 | 18.8 | 18.635 | 178335 |
| 1731367800 | 18.81 | 0.02 | 0.11 | 18.78 | 18.88 | 18.75 | 226097 |
| 1731108600 | 18.79 | 0.1 | 0.54 | 18.73 | 18.815 | 18.6993 | 166430 |
| 1731022200 | 18.69 | -0.09 | -0.48 | 18.7559 | 18.835 | 18.675 | 195064 |
| 1730935800 | 18.78 | 0.28 | 1.51 | 18.76 | 18.79 | 18.6307 | 198275 |
| 1730849400 | 18.5 | 0.14 | 0.74 | 18.31 | 18.5 | 18.27 | 70812 |
| 1730763000 | 18.365 | -0.04 | -0.19 | 18.4 | 18.465 | 18.34 | 122384 |
| 1730500200 | 18.4 | -0.1 | -0.54 | 18.61 | 18.61 | 18.36 | 119693 |
| 1730413800 | 18.5 | -0.02 | -0.11 | 18.57 | 18.66 | 18.5 | 87029 |
| 1730327400 | 18.52 | 0.14 | 0.76 | 18.4 | 18.57 | 18.4 | 106518 |
| 1730241000 | 18.38 | -0.11 | -0.59 | 18.46 | 18.46 | 18.33 | 135208 |
| 1730154600 | 18.49 | 0.09 | 0.52 | 18.41 | 18.49 | 18.41 | 124956 |
| 1729895400 | 18.395 | -0.15 | -0.78 | 18.6 | 18.6284 | 18.3801 | 83463 |
| 1729809000 | 18.54 | -0.08 | -0.40 | 18.65 | 18.65 | 18.46 | 99698 |
| 1729722600 | 18.615 | 0.04 | 0.24 | 18.53 | 18.62 | 18.52 | 82780 |
| 1729636200 | 18.57 | 0.04 | 0.22 | 18.51 | 18.59 | 18.46 | 415190 |
| 1729549800 | 18.53 | -0.2 | -1.07 | 18.7 | 18.7499 | 18.5 | 157583 |
| 1729290600 | 18.73 | 0.04 | 0.21 | 18.73 | 18.73 | 18.66 | 80213 |
| 1729204200 | 18.69 | -0.13 | -0.69 | 18.76 | 18.78 | 18.6697 | 86926 |
| 1729117800 | 18.82 | 0.18 | 0.97 | 18.71 | 18.8299 | 18.6562 | 97199 |
| 1729031400 | 18.64 | 0.03 | 0.16 | 18.56 | 18.74 | 18.55 | 162679 |
| 1728945000 | 18.61 | 0.06 | 0.32 | 18.56 | 18.61 | 18.4707 | 155274 |
| 1728685800 | 18.55 | 0.14 | 0.76 | 18.42 | 18.55 | 18.42 | 89658 |
| 1728599400 | 18.41 | -0.08 | -0.43 | 18.51 | 18.51 | 18.38 | 203696 |
| 1728513000 | 18.49 | 0.08 | 0.46 | 18.41 | 18.505 | 18.355 | 170370 |
| 1728426600 | 18.405 | -0.08 | -0.41 | 18.47 | 18.47 | 18.3475 | 69140 |
| 1728340200 | 18.48 | -0.07 | -0.38 | 18.55 | 18.55 | 18.415 | 105325 |
| 1728081000 | 18.55 | 0.05 | 0.27 | 18.53 | 18.55 | 18.44 | 129516 |
| 1727994600 | 18.5 | -0.11 | -0.59 | 18.55 | 18.55 | 18.42 | 136944 |
| 1727908200 | 18.61 | -0.07 | -0.35 | 18.67 | 18.7099 | 18.57 | 132491 |
| 1727821800 | 18.675 | -0.02 | -0.08 | 18.68 | 18.7 | 18.58 | 74141 |
| 1727735400 | 18.69 | 0.05 | 0.27 | 18.6 | 18.69 | 18.5593 | 174127 |
| 1727476200 | 18.64 | 0.17 | 0.92 | 18.55 | 18.69 | 18.5454 | 94341 |
| 1727389800 | 18.47 | -0.04 | -0.22 | 18.53 | 18.57 | 18.47 | 164443 |
| 1727303400 | 18.51 | -0.1 | -0.54 | 18.66 | 18.66 | 18.48 | 132413 |
| 1727217000 | 18.61 | 0.01 | 0.05 | 18.63 | 18.7299 | 18.61 | 146745 |
| 1727130600 | 18.6 | 0.14 | 0.76 | 18.51 | 18.63 | 18.51 | 81499 |
| 1726871400 | 18.46 | -0.08 | -0.43 | 18.56 | 18.56 | 18.445 | 108434 |
| 1726785000 | 18.54 | -0.02 | -0.11 | 18.71 | 18.71 | 18.535 | 117224 |
| 1726698600 | 18.56 | -0.03 | -0.16 | 18.6 | 18.78 | 18.545 | 89048 |
| 1726612200 | 18.59 | -0.05 | -0.27 | 18.66 | 18.7 | 18.55 | 114787 |
| 1726525800 | 18.64 | 0.1 | 0.54 | 18.58 | 18.645 | 18.545 | 100409 |
| 1726266600 | 18.54 | 0.2 | 1.09 | 18.39 | 18.54 | 18.39 | 191790 |
| 1726180200 | 18.34 | 0.16 | 0.88 | 18.22 | 18.34 | 18.135 | 119276 |
| 1726093800 | 18.18 | -0.11 | -0.60 | 18.26 | 18.26 | 17.994 | 103414 |
| 1726007400 | 18.29 | 0.06 | 0.36 | 18.27 | 18.3 | 18.1501 | 112375 |
| 1725921000 | 18.225 | 0.05 | 0.30 | 18.19 | 18.27 | 18.1 | 106082 |
| 1725661800 | 18.17 | -0.1 | -0.55 | 18.28 | 18.3204 | 18.135 | 146710 |
| 1725575400 | 18.27 | -0.07 | -0.38 | 18.34 | 18.3575 | 18.2198 | 126840 |
| 1725489000 | 18.34 | -0.01 | -0.05 | 18.38 | 18.4815 | 18.325 | 103286 |
| 1725402600 | 18.35 | -0.14 | -0.76 | 18.43 | 18.44 | 18.34 | 106997 |
| 1725057000 | 18.49 | 0.07 | 0.38 | 18.45 | 18.51 | 18.3636 | 112015 |
| 1724970600 | 18.42 | 0.07 | 0.38 | 18.44 | 18.4706 | 18.3 | 79732 |
| 1724884200 | 18.35 | -0.05 | -0.27 | 18.36 | 18.4501 | 18.32 | 360871 |
| 1724797800 | 18.4 | -0.01 | -0.05 | 18.42 | 18.42 | 18.355 | 191105 |
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
