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 | 0.08 | 0.608365019011 | 13.15 | 13.54 | 13.07 | 208658 | 13.31066505 | SP |
| 4 | -2.18 | -14.1466580143 | 15.41 | 16.05 | 13.07 | 51570 | 13.50315273 | SP |
| 12 | -2.67 | -16.7924528302 | 15.9 | 16.05 | 13.07 | 37127 | 14.60135455 | SP |
| 26 | -2.67 | -16.7924528302 | 15.9 | 16.05 | 13.07 | 37127 | 14.60135455 | SP |
| 52 | -2.67 | -16.7924528302 | 15.9 | 16.05 | 13.07 | 37127 | 14.60135455 | SP |
| 156 | -2.67 | -16.7924528302 | 15.9 | 16.05 | 13.07 | 37127 | 14.60135455 | SP |
| 260 | -2.67 | -16.7924528302 | 15.9 | 16.05 | 13.07 | 37127 | 14.60135455 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 13.23 | -0.08 | -0.60 | 13.36 | 13.36 | 13.23 | 8381 |
| 1735255800 | 13.3101 | -0.1 | -0.74 | 13.44 | 13.44 | 13.2627 | 183322 |
| 1735077840 | 13.41 | 0.1 | 0.75 | 13.07 | 13.41 | 13.07 | 11827 |
| 1734996600 | 13.31 | 0.06 | 0.45 | 13.54 | 13.54 | 13.2 | 628718 |
| 1734737400 | 13.25 | 0.02 | 0.14 | 13.15 | 13.305 | 13.15 | 10766 |
| 1734651000 | 13.2321 | 0 | 0.02 | 13.28 | 13.29 | 13.2321 | 18786 |
| 1734564600 | 13.23 | -0.31 | -2.32 | 13.53 | 13.53 | 13.23 | 18412 |
| 1734478200 | 13.5442 | -0.03 | -0.24 | 13.55 | 13.58 | 13.53 | 1966 |
| 1734391800 | 13.5764 | -0.04 | -0.26 | 13.91 | 13.91 | 13.55 | 18022 |
| 1734132600 | 13.6114 | -2.11 | -13.39 | 13.91 | 13.91 | 13.6114 | 12561 |
| 1734046200 | 15.7166 | -0.17 | -1.05 | 15.77 | 15.81 | 15.7166 | 2099 |
| 1733959800 | 15.8829 | 0.1 | 0.63 | 15.91 | 15.92 | 15.88 | 6540 |
| 1733873400 | 15.7832 | -0.03 | -0.20 | 15.84 | 15.85 | 15.7832 | 3161 |
| 1733787000 | 15.8143 | -0 | -0.00 | 16.04 | 16.04 | 15.8143 | 2994 |
| 1733527800 | 15.8149 | -0.02 | -0.14 | 16.05 | 16.05 | 15.8 | 5893 |
| 1733441400 | 15.8372 | 0.1 | 0.61 | 15.85 | 15.88 | 15.8372 | 5849 |
| 1733355000 | 15.7418 | 0.07 | 0.46 | 15.77 | 15.78 | 15.7418 | 3596 |
| 1733268600 | 15.67 | -0.01 | -0.06 | 15.6767 | 15.71 | 15.6461 | 9484 |
| 1733182200 | 15.68 | 0.05 | 0.32 | 15.74 | 15.74 | 15.595 | 31671 |
| 1732917840 | 15.63 | 0.05 | 0.32 | 15.41 | 15.67 | 15.41 | 4167 |
| 1732750200 | 15.58 | 0.06 | 0.39 | 15.49 | 15.63 | 15.49 | 8475 |
| 1732663800 | 15.5195 | -0.15 | -0.96 | 15.54 | 15.54 | 15.47 | 196705 |
| 1732577400 | 15.67 | 0.23 | 1.51 | 15.557 | 15.7199 | 15.557 | 241557 |
| 1732318200 | 15.4371 | 0.16 | 1.03 | 15.19 | 15.46 | 15.19 | 9213 |
| 1732231800 | 15.2794 | 0.08 | 0.52 | 15.225 | 15.28 | 15.225 | 15606 |
| 1732145400 | 15.2001 | -0.04 | -0.26 | 15.19 | 15.22 | 15.12 | 164307 |
| 1732059000 | 15.2393 | 0.05 | 0.34 | 15.165 | 15.28 | 15.165 | 3797 |
| 1731972600 | 15.1884 | 0.02 | 0.11 | 15.28 | 15.28 | 15.15 | 7995 |
| 1731713400 | 15.1723 | -0.11 | -0.75 | 15.189 | 15.189 | 15.121 | 4859 |
| 1731627000 | 15.2862 | -0.07 | -0.44 | 15.39 | 15.41 | 15.2862 | 14817 |
| 1731540600 | 15.3533 | -0.22 | -1.39 | 15.32 | 15.38 | 15.32 | 4290 |
| 1731454200 | 15.5702 | -0.18 | -1.16 | 15.59 | 15.7081 | 15.52 | 305970 |
| 1731367800 | 15.753 | 0.03 | 0.21 | 15.799 | 15.799 | 15.74 | 1642 |
| 1731108600 | 15.72 | -0.11 | -0.70 | 15.68 | 15.72 | 15.6601 | 8126 |
| 1731022200 | 15.8313 | 0.16 | 1.02 | 15.8005 | 15.8313 | 15.8005 | 3730 |
| 1730935800 | 15.6718 | -0.09 | -0.59 | 15.604 | 15.6718 | 15.56 | 1546 |
| 1730849400 | 15.7651 | 0.18 | 1.15 | 15.76 | 15.7651 | 15.76 | 163 |
| 1730763000 | 15.5851 | 0.06 | 0.40 | 15.665 | 15.665 | 15.58 | 2184 |
| 1730500200 | 15.5224 | -0.02 | -0.16 | 15.49 | 15.5224 | 15.49 | 191 |
| 1730413800 | 15.547 | -0.13 | -0.84 | 15.5 | 15.56 | 15.5 | 3700 |
| 1730327400 | 15.6788 | -0.13 | -0.80 | 15.6202 | 15.6788 | 15.6202 | 475 |
| 1730241000 | 15.8053 | -0.02 | -0.16 | 15.82 | 15.82 | 15.8053 | 25 |
| 1730154600 | 15.83 | 0.12 | 0.79 | 15.83 | 15.835 | 15.8 | 3189 |
| 1729895400 | 15.7058 | -0.03 | -0.19 | 15.73 | 15.73 | 15.7058 | 96 |
| 1729809000 | 15.735 | 0.01 | 0.03 | 15.8 | 15.8 | 15.735 | 2413 |
| 1729722600 | 15.7299 | -0.06 | -0.38 | 15.7193 | 15.74 | 15.7193 | 3204 |
| 1729636200 | 15.79 | -0.07 | -0.44 | 15.79 | 15.79 | 15.79 | 1 |
| 1729549800 | 15.86 | -0.11 | -0.69 | 15.83 | 15.8799 | 15.83 | 1880 |
| 1729290600 | 15.97 | 0.1 | 0.61 | 15.9101 | 15.975 | 15.9101 | 1194 |
| 1729204200 | 15.8726 | -0.02 | -0.11 | 15.88 | 15.89 | 15.87 | 3052 |
| 1729117800 | 15.89 | 0.02 | 0.14 | 15.8812 | 15.94 | 15.84 | 35597 |
| 1729031400 | 15.8674 | -0.09 | -0.54 | 15.8674 | 15.8674 | 15.8674 | 1065 |
| 1728945000 | 15.9539 | 0.04 | 0.27 | 15.94 | 16 | 15.92 | 32770 |
| 1728685800 | 15.9109 | 0.09 | 0.57 | 15.9038 | 15.9109 | 15.9038 | 386 |
| 1728599400 | 15.82 | -0.07 | -0.44 | 15.8203 | 15.854 | 15.82 | 3225 |
| 1728513000 | 15.89 | 0.19 | 1.18 | 15.64 | 15.91 | 15.64 | 721 |
| 1728426600 | 15.7042 | -0.2 | -1.26 | 15.76 | 15.82 | 15.6201 | 45618 |
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
