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 | 0.11 | 0.856031128405 | 12.85 | 12.96 | 12.71 | 38331 | 12.80125831 | SP |
| 4 | -0.21 | -1.59453302961 | 13.17 | 13.26 | 12.71 | 48524 | 12.96897054 | SP |
| 12 | 0.08 | 0.621118012422 | 12.88 | 13.4 | 12.64 | 37476 | 13.01288912 | SP |
| 26 | 0.06 | 0.46511627907 | 12.9 | 13.4 | 12.29 | 39247 | 12.93443884 | SP |
| 52 | 0.57 | 4.6004842615 | 12.39 | 13.4 | 12.19 | 33936 | 12.79706581 | SP |
| 156 | -2.36 | -15.4046997389 | 15.32 | 15.45 | 11.17 | 25904 | 12.88605332 | SP |
| 260 | -4.01 | -23.6299351797 | 16.97 | 17.42 | 7.6817 | 26912 | 13.4404843 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 12.96 | 0.1 | 0.78 | 12.98 | 12.98 | 12.89 | 28331 |
| 1735860600 | 12.86 | 0.01 | 0.07 | 12.91 | 12.91 | 12.7601 | 30447 |
| 1735687800 | 12.8516 | 0.1 | 0.80 | 12.84 | 12.87 | 12.787 | 35255 |
| 1735601400 | 12.75 | -0.07 | -0.51 | 12.81 | 12.84 | 12.71 | 73311 |
| 1735342200 | 12.815 | -0.1 | -0.74 | 12.85 | 12.88 | 12.8 | 14502 |
| 1735255800 | 12.9106 | -0.06 | -0.46 | 13 | 13.01 | 12.9106 | 46751 |
| 1735077840 | 12.97 | 0.07 | 0.50 | 12.91 | 12.98 | 12.87 | 46169 |
| 1734996600 | 12.905 | 0.09 | 0.74 | 12.76 | 12.91 | 12.76 | 49482 |
| 1734737400 | 12.81 | 0.07 | 0.57 | 12.71 | 12.9 | 12.71 | 66035 |
| 1734651000 | 12.7376 | -0.03 | -0.25 | 12.73 | 12.83 | 12.71 | 85291 |
| 1734564600 | 12.77 | -0.23 | -1.77 | 12.99 | 13.0874 | 12.75 | 56813 |
| 1734478200 | 13 | -0.06 | -0.46 | 13.01 | 13.01 | 12.98 | 38577 |
| 1734391800 | 13.06 | -0.18 | -1.36 | 13.16 | 13.19 | 13.0319 | 53979 |
| 1734132600 | 13.24 | 0.02 | 0.12 | 13.09 | 13.24 | 13.09 | 100017 |
| 1734046200 | 13.2241 | 0.09 | 0.69 | 13.16 | 13.26 | 13.12 | 69504 |
| 1733959800 | 13.1338 | 0.03 | 0.22 | 13.18 | 13.18 | 13.095 | 19369 |
| 1733873400 | 13.1056 | -0.11 | -0.83 | 13.22 | 13.22 | 13.105 | 37606 |
| 1733787000 | 13.2151 | 0.02 | 0.15 | 13.19 | 13.2499 | 13.19 | 34959 |
| 1733527800 | 13.1954 | -0.02 | -0.19 | 13.17 | 13.233 | 13.16 | 20821 |
| 1733441400 | 13.22 | -0.04 | -0.30 | 13.21 | 13.238 | 13.18 | 37106 |
| 1733355000 | 13.26 | -0.08 | -0.60 | 13.35 | 13.35 | 13.15 | 36658 |
| 1733268600 | 13.34 | -0.05 | -0.37 | 13.25 | 13.35 | 13.25 | 56125 |
| 1733182200 | 13.39 | 0.02 | 0.15 | 13.37 | 13.395 | 13.2567 | 52854 |
| 1732917840 | 13.37 | 0.08 | 0.60 | 13.3 | 13.4 | 13.3 | 36357 |
| 1732750200 | 13.29 | 0.04 | 0.34 | 13.25 | 13.29 | 13.23 | 144592 |
| 1732663800 | 13.245 | 0.08 | 0.58 | 13.18 | 13.3 | 13.11 | 41530 |
| 1732577400 | 13.1681 | 0.01 | 0.10 | 13.19 | 13.19 | 13.131 | 24224 |
| 1732318200 | 13.155 | 0.06 | 0.46 | 13.1 | 13.1648 | 13.075 | 37895 |
| 1732231800 | 13.095 | 0.06 | 0.42 | 13.04 | 13.1 | 13.03 | 30397 |
| 1732145400 | 13.04 | 0 | 0.00 | 13.02 | 13.05 | 13.02 | 21469 |
| 1732059000 | 13.04 | 0.03 | 0.23 | 12.98 | 13.055 | 12.9701 | 12606 |
| 1731972600 | 13.01 | 0 | 0.00 | 12.9 | 13.01 | 12.9 | 15637 |
| 1731713400 | 13.01 | 0.05 | 0.39 | 12.98 | 13.02 | 12.9501 | 10673 |
| 1731627000 | 12.96 | -0.1 | -0.77 | 12.98 | 13.05 | 12.92 | 43974 |
| 1731540600 | 13.06 | 0.05 | 0.38 | 13 | 13.0899 | 13 | 51058 |
| 1731454200 | 13.01 | -0.01 | -0.04 | 12.98 | 13.0385 | 12.98 | 21312 |
| 1731367800 | 13.0158 | 0.02 | 0.12 | 13.04 | 13.05 | 12.9801 | 48862 |
| 1731108600 | 13 | 0.06 | 0.44 | 13.04 | 13.04 | 12.9901 | 24392 |
| 1731022200 | 12.9425 | 0.07 | 0.51 | 12.97 | 12.9899 | 12.79 | 60952 |
| 1730935800 | 12.8763 | 0.18 | 1.43 | 12.79 | 12.9257 | 12.75 | 38897 |
| 1730849400 | 12.695 | 0.03 | 0.27 | 12.72 | 12.72 | 12.6701 | 23976 |
| 1730763000 | 12.6602 | -0.02 | -0.20 | 12.86 | 12.86 | 12.64 | 17254 |
| 1730500200 | 12.685 | -0.01 | -0.10 | 12.88 | 12.88 | 12.685 | 18529 |
| 1730413800 | 12.6981 | -0.06 | -0.49 | 12.78 | 12.9197 | 12.69 | 41348 |
| 1730327400 | 12.76 | 0.07 | 0.59 | 12.75 | 12.9457 | 12.72 | 47735 |
| 1730241000 | 12.6853 | -0.2 | -1.53 | 12.83 | 12.83 | 12.685 | 21852 |
| 1730154600 | 12.8827 | 0.02 | 0.17 | 12.95 | 12.95 | 12.86 | 11905 |
| 1729895400 | 12.8602 | 0.01 | 0.08 | 12.98 | 12.98 | 12.8602 | 15345 |
| 1729809000 | 12.85 | 0.04 | 0.31 | 12.84 | 12.8766 | 12.805 | 12099 |
| 1729722600 | 12.8109 | -0.01 | -0.11 | 12.87 | 12.88 | 12.78 | 15477 |
| 1729636200 | 12.8251 | -0.02 | -0.12 | 12.91 | 12.912 | 12.8251 | 14213 |
| 1729549800 | 12.8404 | -0.19 | -1.46 | 12.96 | 12.99 | 12.75 | 65838 |
| 1729290600 | 13.03 | 0.05 | 0.41 | 12.9 | 13.1 | 12.8831 | 41155 |
| 1729204200 | 12.9769 | 0.03 | 0.25 | 12.95 | 13.02 | 12.95 | 15421 |
| 1729117800 | 12.945 | 0.04 | 0.32 | 12.91 | 12.95 | 12.91 | 10685 |
| 1729031400 | 12.9039 | 0 | 0.03 | 12.91 | 12.9299 | 12.894999 | 11946 |
| 1728945000 | 12.9 | 0.02 | 0.19 | 12.9 | 12.9 | 12.8631 | 16485 |
| 1728685800 | 12.8751 | 0.02 | 0.12 | 12.88 | 12.9279 | 12.8535 | 24434 |
| 1728599400 | 12.86 | 0.06 | 0.47 | 12.84 | 12.86 | 12.82 | 12082 |
| 1728513000 | 12.8 | -0.02 | -0.12 | 12.87 | 12.87 | 12.76 | 56660 |
| 1728426600 | 12.8153 | -0.09 | -0.66 | 12.94 | 12.94 | 12.8001 | 58622 |
| 1728340200 | 12.9008 | -0.04 | -0.30 | 12.96 | 12.96 | 12.89 | 33317 |
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
