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 | -1.13 | -6.78678678679 | 16.65 | 16.68 | 15 | 213399 | 15.77485003 | SP |
| 4 | 0.01 | 0.0644745325596 | 15.51 | 16.68 | 12.445 | 221053 | 14.92717353 | SP |
| 12 | 2.06 | 15.3046062407 | 13.46 | 16.68 | 12.445 | 196233 | 14.43799243 | SP |
| 26 | 0.53 | 3.53569046031 | 14.99 | 16.68 | 11.34 | 160007 | 13.82164596 | SP |
| 52 | 3.95 | 34.1400172861 | 11.57 | 16.68 | 10.78 | 151181 | 13.36727708 | SP |
| 156 | 2.53 | 19.4765204003 | 12.99 | 16.68 | 7.855 | 123316 | 11.5078876 | SP |
| 260 | 4.62 | 42.3853211009 | 10.9 | 19.5 | 7.855 | 165426 | 13.5554573 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 15.52 | -0.26 | -1.65 | 15.25 | 15.5594 | 15.25 | 227490 |
| 1745533800 | 15.78 | 0.29 | 1.87 | 15.63 | 15.8 | 15.48 | 254041 |
| 1745447400 | 15.49 | -0.18 | -1.15 | 15.39 | 15.6 | 15 | 192635 |
| 1745361000 | 15.67 | -0.41 | -2.55 | 16.27 | 16.469999 | 15.5969 | 172215 |
| 1745274600 | 16.079999 | 0 | 0.00 | 16.649999 | 16.68 | 15.85 | 234706 |
| 1744929000 | 16.079999 | -0.32 | -1.95 | 16.469999 | 16.5393 | 15.9462 | 278584 |
| 1744842600 | 16.399999 | 0.43 | 2.69 | 16.3 | 16.68 | 16.11 | 229509 |
| 1744756200 | 15.97 | 0.08 | 0.50 | 16 | 16 | 15.82 | 294472 |
| 1744669800 | 15.89 | 0.56 | 3.65 | 15.28 | 15.91 | 15.1783 | 276271 |
| 1744410600 | 15.33 | 0.7 | 4.78 | 15.19 | 15.55 | 15.0604 | 258857 |
| 1744324200 | 14.63 | 0.52 | 3.69 | 14.27 | 14.79 | 14.27 | 143963 |
| 1744237800 | 14.11 | 1.34 | 10.49 | 13.0867 | 14.23 | 13.0867 | 208278 |
| 1744151400 | 12.77 | -0.15 | -1.16 | 13.44 | 13.747 | 12.65 | 193208 |
| 1744065000 | 12.92 | -0.05 | -0.39 | 12.53 | 13.66 | 12.445 | 223754 |
| 1743805800 | 12.97 | -1.69 | -11.53 | 14.19 | 14.19 | 12.89 | 480408 |
| 1743719400 | 14.66 | -0.31 | -2.07 | 14.22 | 14.91 | 14.1 | 193422 |
| 1743633000 | 14.97 | 0.11 | 0.74 | 14.8 | 15.03 | 14.67 | 175670 |
| 1743546600 | 14.86 | -0.07 | -0.47 | 14.89 | 15.02 | 14.63 | 93890 |
| 1743460200 | 14.93 | -0.06 | -0.40 | 15.02 | 15.05 | 14.4 | 152374 |
| 1743201000 | 14.99 | -0.36 | -2.35 | 15.51 | 15.55 | 14.85 | 143742 |
| 1743114600 | 15.35 | 0.48 | 3.23 | 15.14 | 15.39 | 14.9843 | 401668 |
| 1743028200 | 14.87 | -0.17 | -1.13 | 15.01 | 15.18 | 14.87 | 175332 |
| 1742941800 | 15.04 | 0.08 | 0.53 | 15.09 | 15.57 | 15.01 | 100597 |
| 1742855400 | 14.96 | 0.06 | 0.40 | 14.88 | 15.125 | 14.88 | 50296 |
| 1742596200 | 14.9 | -0.29 | -1.91 | 14.89 | 15.0071 | 14.64 | 135441 |
| 1742509800 | 15.19 | -0.04 | -0.26 | 15 | 15.3051 | 14.82 | 85342 |
| 1742423400 | 15.23 | -0.09 | -0.59 | 15.2 | 15.31 | 15.02 | 162913 |
| 1742337000 | 15.32 | -0.09 | -0.58 | 15.74 | 15.79 | 15.2779 | 305752 |
| 1742250600 | 15.41 | 0.4 | 2.66 | 15.02 | 15.43 | 15.0154 | 195526 |
| 1741991400 | 15.01 | 0.14 | 0.94 | 15.17 | 15.17 | 14.81 | 315756 |
| 1741905000 | 14.87 | 0.46 | 3.19 | 14.45 | 14.97 | 14.4 | 578165 |
| 1741818600 | 14.41 | 0.46 | 3.30 | 14.09 | 14.44 | 13.95 | 140511 |
| 1741732200 | 13.95 | 0.72 | 5.44 | 13.38 | 14.02 | 13.38 | 167536 |
| 1741645800 | 13.23 | -0.66 | -4.75 | 13.73 | 13.7504 | 13.1 | 265113 |
| 1741390200 | 13.89 | 0.16 | 1.17 | 13.75 | 14.0883 | 13.5 | 107593 |
| 1741303800 | 13.73 | -0.08 | -0.58 | 13.69 | 13.8857 | 13.56 | 179843 |
| 1741217400 | 13.81 | 0.75 | 5.74 | 13.155 | 13.81 | 13.155 | 221717 |
| 1741131000 | 13.06 | 0.13 | 1.01 | 13.07 | 13.22 | 12.64 | 84004 |
| 1741044600 | 12.93 | -0.13 | -1.00 | 13.25 | 13.4883 | 12.89 | 70786 |
| 1740785400 | 13.06 | 0.07 | 0.54 | 12.79 | 13.06 | 12.6064 | 139666 |
| 1740699000 | 12.99 | -0.65 | -4.77 | 13.58 | 13.62 | 12.96 | 121641 |
| 1740612600 | 13.64 | 0.32 | 2.40 | 13.21 | 13.7305 | 13.21 | 66549 |
| 1740526200 | 13.32 | -0.14 | -1.04 | 13.44 | 13.44 | 12.99 | 121833 |
| 1740439800 | 13.46 | -0.01 | -0.07 | 13.55 | 13.55 | 13.14 | 437501 |
| 1740180600 | 13.47 | -0.61 | -4.33 | 14.17 | 14.17 | 13.42 | 92446 |
| 1740094200 | 14.08 | 0.51 | 3.76 | 13.65 | 14.15 | 13.65 | 155909 |
| 1740007800 | 13.57 | -0.1 | -0.73 | 13.56 | 13.61 | 13.41 | 70507 |
| 1739921400 | 13.67 | -0.01 | -0.07 | 13.83 | 13.84 | 13.58 | 99365 |
| 1739575800 | 13.68 | -0.49 | -3.46 | 14.29 | 14.415 | 13.6 | 736382 |
| 1739489400 | 14.17 | 0.02 | 0.14 | 14.18 | 14.2499 | 13.94 | 109335 |
| 1739403000 | 14.15 | 0.39 | 2.83 | 13.65 | 14.25 | 13.65 | 94830 |
| 1739316600 | 13.76 | -0.31 | -2.20 | 13.95 | 14 | 13.7 | 324823 |
| 1739230200 | 14.07 | 0.25 | 1.81 | 14.14 | 14.2 | 14 | 89344 |
| 1738971000 | 13.82 | -0.14 | -1.00 | 14.05 | 14.1255 | 13.71 | 50207 |
| 1738884600 | 13.96 | -0.05 | -0.36 | 13.99 | 14.01 | 13.73 | 62514 |
| 1738798200 | 14.01 | 0.35 | 2.56 | 13.83 | 14.185 | 13.83 | 164095 |
| 1738711800 | 13.66 | 0.34 | 2.55 | 13.5 | 13.72 | 13.44 | 218483 |
| 1738625400 | 13.32 | 0.21 | 1.60 | 12.95 | 13.55 | 12.89 | 176165 |
| 1738366200 | 13.11 | -0.33 | -2.46 | 13.46 | 13.46 | 13.03 | 106039 |
| 1738279800 | 13.44 | 0.76 | 5.99 | 12.95 | 13.5145 | 12.95 | 153747 |
| 1738193400 | 12.68 | 0.24 | 1.93 | 12.43 | 12.72 | 12.39 | 73183 |
| 1738107000 | 12.44 | 0.14 | 1.14 | 12.28 | 12.5 | 12.11 | 96190 |
| 1738020600 | 12.3 | -0.42 | -3.30 | 12.54 | 12.54 | 12.175 | 141791 |
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
