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 | -1.0851 | -6.42071005917 | 16.9 | 17.06 | 15.8149 | 2496 | 16.26648588 | SP |
| 4 | 0.2649 | 1.70353697749 | 15.55 | 17.06 | 15.55 | 2853 | 16.61392819 | SP |
| 12 | 9.3149 | 143.306153846 | 6.5 | 17.06 | 6.4998 | 3645 | 12.17193802 | SP |
| 26 | 8.5149 | 116.642465753 | 7.3 | 17.06 | 6.22 | 5514 | 8.54989009 | SP |
| 52 | 7.1349 | 82.1993087558 | 8.68 | 17.06 | 6.22 | 5664 | 8.2440031 | SP |
| 156 | 4.7049 | 42.3483348335 | 11.11 | 17.06 | 6.22 | 14458 | 10.96917781 | SP |
| 260 | -8.1551 | -34.022110972 | 23.97 | 51.453 | 6.18 | 11902 | 13.1277852 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 15.8149 | -0.42 | -2.60 | 16.1 | 16.1 | 15.8149 | 4319 |
| 1736811000 | 16.2366 | -0.67 | -3.98 | 17.06 | 17.06 | 16.2366 | 2171 |
| 1736551800 | 16.91 | 0.28 | 1.68 | 16.86 | 17 | 16.86 | 2661 |
| 1736379000 | 16.630099 | -0.15 | -0.89 | 16.9 | 16.9 | 16.630099 | 833 |
| 1736292600 | 16.78 | 0.01 | 0.06 | 16.84 | 16.84 | 16.5583 | 737 |
| 1736206200 | 16.77 | -0.19 | -1.14 | 16.77 | 16.77 | 16.39 | 7165 |
| 1735947000 | 16.9637 | 0.05 | 0.30 | 16.9 | 17.05 | 16.81 | 8278 |
| 1735860600 | 16.9131 | 0.29 | 1.74 | 16.489999 | 16.93 | 16.29 | 1968 |
| 1735687800 | 16.6244 | -0.05 | -0.30 | 16.69 | 16.7899 | 16.5 | 7200 |
| 1735601400 | 16.675 | 0.41 | 2.55 | 16.559999 | 16.8999 | 16.559999 | 2219 |
| 1735342200 | 16.2601 | 0.2 | 1.22 | 16.309999 | 16.309999 | 16.1 | 196 |
| 1735255800 | 16.0644 | 0.02 | 0.09 | 16.11 | 16.12 | 16.01 | 1719 |
| 1735077840 | 16.049299 | -0.16 | -0.96 | 16.11 | 16.19 | 16.049299 | 553 |
| 1734996600 | 16.2051 | -0.28 | -1.67 | 16.12 | 16.379999 | 16.12 | 1105 |
| 1734737400 | 16.4801 | -0.35 | -2.06 | 17.02 | 17.02 | 16.44 | 2289 |
| 1734651000 | 16.8272 | 0.36 | 2.21 | 16.54 | 16.8272 | 16.54 | 3804 |
| 1734564600 | 16.462599 | 0.89 | 5.73 | 15.55 | 16.462599 | 15.55 | 1281 |
| 1734478200 | 15.57 | 0.13 | 0.84 | 15.44 | 15.57 | 15.44 | 1297 |
| 1734391800 | 15.4401 | 0.26 | 1.71 | 15.22 | 15.4401 | 15.17 | 1813 |
| 1734132600 | 15.18 | 0.3 | 2.02 | 14.95 | 15.22 | 14.95 | 2027 |
| 1734046200 | 14.88 | 0.22 | 1.50 | 14.8 | 14.88 | 14.8 | 675 |
| 1733959800 | 14.66 | 0.06 | 0.42 | 14.62 | 14.75 | 14.62 | 1740 |
| 1733873400 | 14.5989 | 0.33 | 2.30 | 14.35 | 14.76 | 14.35 | 5560 |
| 1733787000 | 14.27 | -0.01 | -0.04 | 14.16 | 14.27 | 14.01 | 3061 |
| 1733527800 | 14.2758 | 0.1 | 0.71 | 14.05 | 14.285 | 14.05 | 2731 |
| 1733441400 | 14.175 | 0.37 | 2.65 | 14 | 14.25 | 14 | 1046 |
| 1733355000 | 13.8085 | 0.28 | 2.07 | 13.73 | 13.841 | 13.725 | 2083 |
| 1733268600 | 13.5284 | 0.08 | 0.56 | 13.5 | 13.5284 | 13.5 | 143 |
| 1733182200 | 13.4525 | 0.05 | 0.35 | 13.595 | 13.6099 | 13.43 | 2998 |
| 1732917840 | 13.405 | -0.13 | -0.97 | 13.4124 | 13.42 | 13.4 | 959 |
| 1732750200 | 13.5359 | 0.06 | 0.41 | 13.5341 | 13.56 | 13.5341 | 403 |
| 1732663800 | 13.48 | 0.17 | 1.28 | 13.49 | 13.5423 | 13.48 | 2111 |
| 1732577400 | 13.3098 | -0.26 | -1.88 | 13.47 | 13.47 | 13.3098 | 265 |
| 1732318200 | 13.5649 | -0.17 | -1.20 | 13.7 | 13.7 | 13.5649 | 1770 |
| 1732231800 | 13.7302 | -0.31 | -2.21 | 14 | 14 | 13.72 | 5735 |
| 1732145400 | 14.04 | -0.27 | -1.86 | 14.21 | 14.36 | 14.04 | 14040 |
| 1732059000 | 14.3055 | 0.08 | 0.57 | 14.36 | 14.5 | 14.3055 | 732 |
| 1731972600 | 14.2251 | -0.22 | -1.56 | 14.41 | 14.41 | 14.2251 | 543 |
| 1731713400 | 14.45 | 0.24 | 1.69 | 14.3 | 14.45 | 14.3 | 4420 |
| 1731627000 | 14.2102 | 0.21 | 1.51 | 13.95 | 14.2102 | 13.95 | 1871 |
| 1731540600 | 13.9987 | -0.06 | -0.44 | 14.06 | 14.06 | 13.9495 | 4230 |
| 1731454200 | 14.06 | 0.49 | 3.57 | 13.81 | 14.0882 | 13.81 | 3929 |
| 1731367800 | 13.5748 | 0.1 | 0.74 | 13.4 | 13.85 | 13.33 | 1169 |
| 1731108600 | 13.4748 | 0.29 | 2.21 | 13.44 | 13.49 | 13.33 | 2258 |
| 1731022200 | 13.1835 | 6.56 | 99.15 | 13.14 | 13.28 | 12.41 | 18082 |
| 1730935800 | 6.62 | -0.2 | -2.93 | 6.5 | 6.66 | 6.5 | 17797 |
| 1730849400 | 6.82 | -0.05 | -0.73 | 6.8641 | 6.8641 | 6.79 | 6614 |
| 1730763000 | 6.87 | -0.04 | -0.59 | 6.8 | 6.91 | 6.76 | 7529 |
| 1730500200 | 6.9107 | 0.04 | 0.59 | 6.88 | 6.9107 | 6.84 | 5443 |
| 1730413800 | 6.8699 | 0.19 | 2.86 | 6.76 | 6.8699 | 6.76 | 2329 |
| 1730327400 | 6.6788 | -0.08 | -1.25 | 6.76 | 6.76 | 6.6011 | 3550 |
| 1730241000 | 6.7635 | 0.1 | 1.55 | 6.702 | 6.7635 | 6.69 | 1854 |
| 1730154600 | 6.6604 | -0.11 | -1.59 | 6.73 | 6.73 | 6.6604 | 4646 |
| 1729895400 | 6.7682 | 0.07 | 1.02 | 6.73 | 6.77 | 6.65 | 4747 |
| 1729809000 | 6.7 | 0.17 | 2.68 | 6.5 | 6.71 | 6.5 | 8573 |
| 1729722600 | 6.5251 | 0.06 | 0.86 | 6.5 | 6.5599999 | 6.4997999 | 4854 |
| 1729636200 | 6.4692999 | 0.09 | 1.43 | 6.38 | 6.54 | 6.38 | 6041 |
| 1729549800 | 6.3783 | 0.1 | 1.57 | 6.2699999 | 6.4 | 6.2699999 | 3228 |
| 1729290600 | 6.28 | -0.04 | -0.61 | 6.2699999 | 6.32 | 6.245 | 4021 |
| 1729204200 | 6.3186 | -0.01 | -0.18 | 6.32 | 6.3400999 | 6.3186 | 3038 |
| 1729117800 | 6.33 | -0.08 | -1.25 | 6.35 | 6.37 | 6.3099999 | 5244 |
| 1729031400 | 6.41 | 0.02 | 0.31 | 6.41 | 6.4299 | 6.33 | 20651 |
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
