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 | -1.4173 | -8.98731769182 | 15.77 | 17.1568 | 14.26 | 67663 | 15.86306917 | SP |
| 4 | -1.0673 | -6.9215304799 | 15.42 | 17.1568 | 13.76 | 49684 | 15.39805732 | SP |
| 12 | -7.7873 | -35.1729900632 | 22.14 | 23.3054 | 12.66 | 56694 | 15.8062306 | SP |
| 26 | -3.6673 | -20.3512763596 | 18.02 | 26.12 | 12.66 | 38060 | 18.00548457 | SP |
| 52 | -13.6573 | -48.7586576223 | 28.01 | 32.6 | 12.66 | 34167 | 18.59812557 | SP |
| 156 | -26.0473 | -64.4735148515 | 40.4 | 41.09 | 12.66 | 29823 | 19.16525018 | SP |
| 260 | -26.0473 | -64.4735148515 | 40.4 | 41.09 | 12.66 | 29823 | 19.16525018 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 14.3527 | -0.84 | -5.51 | 14.79 | 14.86 | 14.3 | 21948 |
| 1737070200 | 15.19 | 0.47 | 3.19 | 15.3 | 15.4601 | 15.03 | 30394 |
| 1736983800 | 14.72 | -1.05 | -6.66 | 15.4502 | 15.452 | 14.54 | 66636 |
| 1736897400 | 15.77 | -0.75 | -4.54 | 15.81 | 16.02 | 15.72 | 35793 |
| 1736811000 | 16.52 | 0.87 | 5.56 | 16.73 | 17.1568 | 16.469999 | 165221 |
| 1736551800 | 15.65 | 0.12 | 0.77 | 15.62 | 15.9868 | 15.39 | 40273 |
| 1736379000 | 15.53 | 0.45 | 2.98 | 15.19 | 15.87 | 15.07 | 59915 |
| 1736292600 | 15.08 | 1.13 | 8.10 | 14.17 | 15.19 | 14.14 | 39017 |
| 1736206200 | 13.95 | -0.26 | -1.83 | 14.12 | 14.14 | 13.76 | 15074 |
| 1735947000 | 14.21 | -0.67 | -4.50 | 14.64 | 14.64 | 14.1 | 21824 |
| 1735860600 | 14.88 | -0.51 | -3.31 | 14.81 | 14.98 | 14.7 | 11772 |
| 1735687800 | 15.39 | 0.26 | 1.74 | 14.98 | 15.39 | 14.8717 | 35923 |
| 1735601400 | 15.1269 | -0.27 | -1.77 | 15.42 | 15.59 | 15.02 | 47646 |
| 1735342200 | 15.4 | -0.01 | -0.06 | 15.19 | 15.57 | 15.19 | 38620 |
| 1735255800 | 15.41 | 0.72 | 4.90 | 15.31 | 15.5108 | 15.26 | 60411 |
| 1735077840 | 14.69 | -0.41 | -2.72 | 14.92 | 15.01 | 14.6204 | 50264 |
| 1734996600 | 15.1 | 0.15 | 1.00 | 15.34 | 15.729 | 15.1 | 33770 |
| 1734737400 | 14.95 | -0.3 | -1.97 | 15.47 | 15.57 | 14.78 | 99379 |
| 1734651000 | 15.25 | 1.21 | 8.62 | 14.07 | 15.41 | 14.02 | 131296 |
| 1734564600 | 14.04 | 0.86 | 6.55 | 13.45 | 14.28 | 13.35 | 109971 |
| 1734478200 | 13.1771 | 0.34 | 2.63 | 12.99 | 13.2699 | 12.93 | 33571 |
| 1734391800 | 12.84 | -0.48 | -3.60 | 13.3 | 13.3 | 12.66 | 101395 |
| 1734132600 | 13.32 | -0.04 | -0.30 | 13.27 | 13.41 | 13.1102 | 29984 |
| 1734046200 | 13.36 | -0.18 | -1.33 | 13.07 | 13.45 | 13.03 | 19419 |
| 1733959800 | 13.54 | -0.75 | -5.25 | 13.92 | 13.9509 | 13.54 | 61469 |
| 1733873400 | 14.29 | 0.35 | 2.51 | 13.96 | 14.7096 | 13.96 | 100909 |
| 1733787000 | 13.94 | 1.05 | 8.15 | 13.48 | 13.95 | 13.24 | 124065 |
| 1733527800 | 12.89 | -0.82 | -5.95 | 13.37 | 13.43 | 12.7255 | 118571 |
| 1733441400 | 13.705 | 0.23 | 1.74 | 13.36 | 13.86 | 13.2 | 173326 |
| 1733355000 | 13.47 | -1.14 | -7.78 | 14.16 | 14.16 | 13.47 | 65121 |
| 1733268600 | 14.6059 | 0.01 | 0.09 | 14.86 | 14.97 | 14.6059 | 35542 |
| 1733182200 | 14.5933 | -0.08 | -0.52 | 14.52 | 14.8136 | 14.3 | 21318 |
| 1732917840 | 14.67 | 0.24 | 1.66 | 14.61 | 14.67 | 14.4019 | 12320 |
| 1732750200 | 14.43 | -1.48 | -9.29 | 15.1 | 15.13 | 14.43 | 125136 |
| 1732663800 | 15.9082 | 0.73 | 4.80 | 16 | 16.2 | 15.75 | 96437 |
| 1732577400 | 15.18 | -0.98 | -6.06 | 15.21 | 15.695 | 14.95 | 79491 |
| 1732318200 | 16.16 | 0.34 | 2.15 | 16.149 | 16.239999 | 16.03 | 27934 |
| 1732231800 | 15.82 | -1.6 | -9.18 | 15.85 | 16.489999 | 15.64 | 102645 |
| 1732145400 | 17.42 | 0.12 | 0.69 | 17.14 | 17.67 | 17.0901 | 14801 |
| 1732059000 | 17.3008 | 0.29 | 1.72 | 17.31 | 17.335 | 17.002 | 21006 |
| 1731972600 | 17.0078 | -0.34 | -1.97 | 17.28 | 17.44 | 16.75 | 35553 |
| 1731713400 | 17.3489 | 0.02 | 0.11 | 17.51 | 17.779 | 17.3489 | 19023 |
| 1731627000 | 17.33 | 0.43 | 2.54 | 16.84 | 17.47 | 16.75 | 59316 |
| 1731540600 | 16.9 | 0.66 | 4.06 | 16.57 | 17.08 | 16.03 | 41426 |
| 1731454200 | 16.2408 | 0.37 | 2.34 | 16.399999 | 16.6 | 16.18 | 37718 |
| 1731367800 | 15.87 | -2.74 | -14.72 | 17.2 | 17.23 | 15.87 | 72787 |
| 1731108600 | 18.6094 | -0.19 | -1.01 | 18.54 | 18.892 | 18.34 | 66925 |
| 1731022200 | 18.8 | -1.63 | -7.98 | 19.53 | 19.7 | 18.79 | 23367 |
| 1730935800 | 20.43 | -2.58 | -11.23 | 21.04 | 21.3 | 20.4 | 108473 |
| 1730849400 | 23.0141 | -0.06 | -0.27 | 22.73 | 23.3054 | 22.6108 | 21518 |
| 1730763000 | 23.0771 | 0.8 | 3.60 | 22.75 | 23.28 | 22.75 | 89645 |
| 1730500200 | 22.2762 | 0 | 0.01 | 22.12 | 22.429 | 21.69 | 11322 |
| 1730413800 | 22.2738 | 1.21 | 5.74 | 21.39 | 22.3112 | 21.39 | 17321 |
| 1730327400 | 21.0644 | -0.25 | -1.15 | 20.83 | 21.0644 | 20.55 | 81958 |
| 1730241000 | 21.31 | -1.17 | -5.22 | 21.36 | 21.4891 | 20.825 | 19600 |
| 1730154600 | 22.4832 | -0.3 | -1.30 | 22.26 | 22.55 | 22.151 | 9894 |
| 1729895400 | 22.78 | 0.64 | 2.89 | 22.14 | 22.88 | 22 | 23305 |
| 1729809000 | 22.14 | -0.33 | -1.47 | 22.27 | 22.44 | 22.13 | 6865 |
| 1729722600 | 22.47 | 1.05 | 4.90 | 21.84 | 22.83 | 21.84 | 34871 |
| 1729636200 | 21.42 | 0.4 | 1.90 | 21.48 | 21.6 | 21.411 | 15327 |
| 1729549800 | 21.02 | -0.18 | -0.85 | 20.9 | 21.1984 | 20.9 | 24666 |
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
