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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 19.5778 | 1.65 | 9.18 | 17.95 | 19.5778 | 17.95 | 11286 |
| 1738279800 | 17.931 | -0.02 | -0.09 | 17.5 | 17.931 | 17.4919 | 912 |
| 1738193400 | 17.9471 | -0.17 | -0.94 | 18.26 | 18.26 | 17.74 | 5488 |
| 1738107000 | 18.1176 | 0.53 | 3.00 | 17.48 | 18.1176 | 17.48 | 13706 |
| 1738020600 | 17.5891 | 0.14 | 0.82 | 17.56 | 17.87 | 17.09 | 8486 |
| 1737761400 | 17.4462 | 0.19 | 1.08 | 16.59 | 17.4462 | 16.59 | 7272 |
| 1737675000 | 17.2606 | 0 | 0.00 | 17.2606 | 17.2606 | 17.2606 | 0 |
| 1737588600 | 17.2606 | 0.58 | 3.45 | 16.96 | 17.2606 | 16.6 | 5226 |
| 1737502200 | 16.684899 | 0.69 | 4.31 | 16.53 | 16.684899 | 16.415 | 2330 |
| 1737156600 | 15.9954 | -0.18 | -1.09 | 16.059999 | 16.1 | 15.99 | 3925 |
| 1737070200 | 16.1717 | -0.15 | -0.94 | 16.55 | 16.55 | 16.059999 | 8098 |
| 1736983800 | 16.3249 | -0.77 | -4.50 | 16.78 | 16.78 | 16.21 | 4127 |
| 1736897400 | 17.0941 | -0.32 | -1.85 | 17.42 | 17.47 | 17.0941 | 751 |
| 1736811000 | 17.4164 | -1.26 | -6.76 | 18.48 | 18.48 | 17.08 | 3276 |
| 1736551800 | 18.6783 | -0.45 | -2.35 | 18.64 | 18.95 | 18.64 | 3297 |
| 1736379000 | 19.1272 | 0.01 | 0.05 | 19.29 | 19.3901 | 19.1272 | 909 |
| 1736292600 | 19.1184 | -0.82 | -4.13 | 19.57 | 19.57 | 18.74 | 468 |
| 1736206200 | 19.942 | 0.29 | 1.47 | 19.03 | 19.942 | 19.03 | 872 |
| 1735947000 | 19.6539 | -0.6 | -2.96 | 20.03 | 20.0301 | 19.6539 | 452 |
| 1735860600 | 20.2526 | -0.64 | -3.07 | 19.94 | 20.29 | 19.94 | 1533 |
| 1735687800 | 20.8946 | -1.01 | -4.60 | 21.13 | 21.13 | 20.8946 | 52 |
| 1735601400 | 21.903 | -0.34 | -1.53 | 22.03 | 22.03 | 21.72 | 2733 |
| 1735342200 | 22.2427 | -0.08 | -0.35 | 22.15 | 22.2498 | 22.15 | 589 |
| 1735255800 | 22.3209 | 0.02 | 0.07 | 22.38 | 22.3901 | 22.3209 | 588 |
| 1735077840 | 22.3057 | -0.41 | -1.79 | 22.72 | 22.72 | 22.28 | 1772 |
| 1734996600 | 22.7134 | -0.65 | -2.77 | 23.46 | 23.46 | 21.91 | 15210 |
| 1734737400 | 23.3605 | -0.64 | -2.68 | 23.76 | 23.76 | 23.14 | 2074 |
| 1734651000 | 24.005 | 1.06 | 4.60 | 22.6802 | 24.005 | 22.6802 | 10868 |
| 1734564600 | 22.95 | 1.55 | 7.26 | 21.3999 | 22.959 | 21.3999 | 5699 |
| 1734478200 | 21.3972 | 0.36 | 1.70 | 21.38 | 21.3972 | 21.38 | 466 |
| 1734391800 | 21.0387 | 1.61 | 8.30 | 19.52 | 21.0387 | 19.52 | 752 |
| 1734132600 | 19.4268 | 0.3 | 1.58 | 19.4268 | 19.4268 | 19.4268 | 208 |
| 1734046200 | 19.1255 | 0.62 | 3.33 | 18.8 | 19.1255 | 18.8 | 297 |
| 1733959800 | 18.5086 | -0.23 | -1.24 | 18.75 | 18.75 | 18.5086 | 121 |
| 1733873400 | 18.7403 | 0.56 | 3.09 | 18.1 | 18.7403 | 18.1 | 112 |
| 1733787000 | 18.1781 | -0.37 | -2.02 | 18.55 | 18.55 | 17.7939 | 156 |
| 1733527800 | 18.5522 | 0.91 | 5.16 | 18.3 | 18.5522 | 18.3 | 142 |
| 1733441400 | 17.6424 | -0.09 | -0.51 | 17.62 | 17.6424 | 17.47 | 327 |
| 1733355000 | 17.7336 | 1.28 | 7.78 | 16.8 | 17.7336 | 16.8 | 345 |
| 1733268600 | 16.4531 | 0.18 | 1.10 | 16.26 | 16.4531 | 16.26 | 27 |
| 1733182200 | 16.2743 | 0.19 | 1.20 | 16.219999 | 16.7999 | 16.219999 | 285 |
| 1732917840 | 16.0809 | -0.24 | -1.46 | 16.09 | 16.09 | 16.0809 | 202 |
| 1732750200 | 16.3196 | 0.06 | 0.36 | 15.75 | 16.3196 | 15.75 | 474 |
| 1732663800 | 16.2605 | 0.12 | 0.71 | 16.43 | 16.43 | 16.2605 | 15 |
| 1732577400 | 16.1452 | 0.99 | 6.56 | 15.56 | 16.1452 | 15.56 | 50 |
| 1732318200 | 15.1516 | -0.17 | -1.10 | 15.23 | 15.23 | 15.1516 | 30 |
| 1732231800 | 15.32 | -0.14 | -0.87 | 15.4 | 15.4 | 14.92 | 1300 |
| 1732145400 | 15.455 | -0.5 | -3.14 | 15.56 | 15.8 | 15.455 | 885 |
| 1732059000 | 15.9559 | 0.46 | 2.98 | 15.67 | 16.02 | 15.67 | 353 |
| 1731972600 | 15.4939 | -0.7 | -4.30 | 16.02 | 16.02 | 15.4035 | 1020 |
| 1731713400 | 16.189599 | 0.26 | 1.64 | 16.09 | 16.189599 | 16.09 | 152 |
| 1731627000 | 15.9289 | -0.14 | -0.87 | 15.9289 | 15.9289 | 15.9289 | 82 |
| 1731540600 | 16.068 | -0.74 | -4.39 | 16.68 | 16.98 | 15.98 | 1666 |
| 1731454200 | 16.8056 | 0.31 | 1.85 | 16.469999 | 16.8056 | 16.469999 | 32 |
| 1731367800 | 16.4997 | -0.23 | -1.37 | 16.8 | 16.8 | 16.4997 | 182 |
| 1731108600 | 16.7284 | -0.27 | -1.57 | 15.67 | 16.82 | 15.67 | 483 |
| 1731022200 | 16.995 | 0.48 | 2.93 | 17 | 17 | 16.995 | 349 |
| 1730935800 | 16.511199 | -1.96 | -10.63 | 17.25 | 17.25 | 16.511199 | 335 |
| 1730849400 | 18.476 | -0.16 | -0.84 | 18.476 | 18.476 | 18.476 | 152 |
| 1730763000 | 18.6326 | -0.93 | -4.76 | 19.4 | 19.4 | 18.6326 | 535 |
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
