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 | 0.07 | 0.581878636741 | 12.03 | 12.11 | 11.9001 | 237922 | 12.02831833 | SP |
| 4 | -0.12 | -0.981996726678 | 12.22 | 12.26 | 11.9 | 270717 | 12.06012057 | SP |
| 12 | -0.05 | -0.411522633745 | 12.15 | 12.4 | 11.9 | 234137 | 12.1696322 | SP |
| 26 | -0.06 | -0.493421052632 | 12.16 | 12.4 | 11.42 | 234419 | 12.0769706 | SP |
| 52 | 0.73 | 6.42040457344 | 11.37 | 12.4 | 11.21 | 236270 | 11.93365916 | SP |
| 156 | -4.84 | -28.5714285714 | 16.94 | 17.01 | 10.37 | 185659 | 12.45712188 | SP |
| 260 | -5.5 | -31.25 | 17.6 | 18.243 | 9.3 | 171156 | 13.81749083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 12.1 | 0.05 | 0.41 | 12.01 | 12.11 | 12.01 | 299263 |
| 1732145400 | 12.05 | 0 | 0.00 | 12.04 | 12.05 | 12.02 | 153794 |
| 1732059000 | 12.05 | 0.04 | 0.33 | 12 | 12.05 | 11.96 | 179721 |
| 1731972600 | 12.01 | 0.08 | 0.67 | 11.94 | 12.02 | 11.925 | 325797 |
| 1731713400 | 11.93 | -0.06 | -0.50 | 12.03 | 12.03 | 11.9001 | 231033 |
| 1731627000 | 11.99 | -0.08 | -0.66 | 12.01 | 12.05 | 11.98 | 254036 |
| 1731540600 | 12.07 | -0.02 | -0.17 | 12.07 | 12.16 | 12.04 | 348954 |
| 1731454200 | 12.09 | -0.13 | -1.06 | 12.23 | 12.23 | 12.08 | 244067 |
| 1731367800 | 12.22 | 0.01 | 0.08 | 12.18 | 12.26 | 12.18 | 316307 |
| 1731108600 | 12.21 | 0.08 | 0.66 | 12.18 | 12.21 | 12.14 | 276883 |
| 1731022200 | 12.13 | 0.08 | 0.66 | 12.03 | 12.13 | 12.03 | 233127 |
| 1730935800 | 12.05 | 0.05 | 0.42 | 12.044 | 12.0799 | 12.01 | 313780 |
| 1730849400 | 12 | 0.09 | 0.76 | 11.91 | 12 | 11.91 | 378370 |
| 1730763000 | 11.91 | -0.06 | -0.50 | 11.96 | 11.98 | 11.9 | 221279 |
| 1730500200 | 11.97 | 0.05 | 0.42 | 11.98 | 12 | 11.955 | 183714 |
| 1730413800 | 11.92 | -0.05 | -0.42 | 12 | 12 | 11.92 | 255398 |
| 1730327400 | 11.97 | -0.1 | -0.83 | 11.97 | 11.99 | 11.9501 | 212000 |
| 1730241000 | 12.07 | -0.08 | -0.66 | 12.17 | 12.17 | 12.055 | 376705 |
| 1730154600 | 12.15 | -0.02 | -0.16 | 12.21 | 12.241 | 12.14 | 181277 |
| 1729895400 | 12.17 | -0.02 | -0.16 | 12.22 | 12.24 | 12.1625 | 428836 |
| 1729809000 | 12.19 | 0.03 | 0.25 | 12.2 | 12.2 | 12.16 | 319520 |
| 1729722600 | 12.16 | -0.09 | -0.73 | 12.24 | 12.2599 | 12.14 | 304854 |
| 1729636200 | 12.25 | -0.01 | -0.08 | 12.26 | 12.26 | 12.23 | 137791 |
| 1729549800 | 12.26 | -0.02 | -0.16 | 12.25 | 12.2869 | 12.2401 | 279476 |
| 1729290600 | 12.28 | 0.01 | 0.08 | 12.32 | 12.32 | 12.27 | 144072 |
| 1729204200 | 12.27 | -0.03 | -0.24 | 12.25 | 12.3 | 12.25 | 266213 |
| 1729117800 | 12.3 | 0.05 | 0.41 | 12.26 | 12.3 | 12.26 | 215427 |
| 1729031400 | 12.25 | -0.01 | -0.08 | 12.29 | 12.3 | 12.25 | 137607 |
| 1728945000 | 12.26 | 0.02 | 0.16 | 12.27 | 12.2799 | 12.25 | 108024 |
| 1728685800 | 12.24 | 0.02 | 0.16 | 12.2 | 12.25 | 12.2 | 139961 |
| 1728599400 | 12.22 | -0.02 | -0.16 | 12.25 | 12.25 | 12.2 | 117559 |
| 1728513000 | 12.24 | 0.05 | 0.45 | 12.2 | 12.24 | 12.19 | 154765 |
| 1728426600 | 12.185 | -0.02 | -0.12 | 12.25 | 12.25 | 12.18 | 282452 |
| 1728340200 | 12.2 | -0.05 | -0.41 | 12.25 | 12.2799 | 12.18 | 165925 |
| 1728081000 | 12.25 | 0.02 | 0.16 | 12.26 | 12.265 | 12.22 | 129867 |
| 1727994600 | 12.23 | -0.03 | -0.24 | 12.32 | 12.32 | 12.2 | 147629 |
| 1727908200 | 12.26 | -0.06 | -0.49 | 12.32 | 12.32 | 12.25 | 170937 |
| 1727821800 | 12.32 | -0.01 | -0.08 | 12.34 | 12.34 | 12.25 | 257076 |
| 1727735400 | 12.33 | 0.09 | 0.74 | 12.24 | 12.33 | 12.23 | 321013 |
| 1727476200 | 12.24 | -0.1 | -0.81 | 12.25 | 12.26 | 12.182 | 202007 |
| 1727389800 | 12.34 | 0.02 | 0.16 | 12.38 | 12.38 | 12.32 | 277339 |
| 1727303400 | 12.32 | -0.05 | -0.40 | 12.38 | 12.38 | 12.3001 | 387771 |
| 1727217000 | 12.37 | 0.03 | 0.24 | 12.35 | 12.37 | 12.335 | 224996 |
| 1727130600 | 12.34 | 0.05 | 0.41 | 12.34 | 12.34 | 12.3 | 367137 |
| 1726871400 | 12.29 | -0.05 | -0.41 | 12.34 | 12.34 | 12.28 | 113907 |
| 1726785000 | 12.34 | 0.04 | 0.33 | 12.4 | 12.4 | 12.32 | 306308 |
| 1726698600 | 12.3 | -0.01 | -0.08 | 12.33 | 12.4 | 12.28 | 248865 |
| 1726612200 | 12.31 | 0.02 | 0.16 | 12.29 | 12.34 | 12.28 | 211711 |
| 1726525800 | 12.29 | 0.04 | 0.33 | 12.26 | 12.3 | 12.2501 | 219198 |
| 1726266600 | 12.25 | 0.07 | 0.62 | 12.2 | 12.26 | 12.19 | 230533 |
| 1726180200 | 12.175 | 0.04 | 0.29 | 12.17 | 12.18 | 12.13 | 219116 |
| 1726093800 | 12.14 | 0.02 | 0.17 | 12.15 | 12.15 | 12.0501 | 117306 |
| 1726007400 | 12.12 | 0.05 | 0.41 | 12.07 | 12.13 | 12.0621 | 185972 |
| 1725921000 | 12.07 | 0.02 | 0.17 | 12.03 | 12.12 | 12.03 | 169420 |
| 1725661800 | 12.05 | -0.05 | -0.37 | 12.13 | 12.1301 | 12.02 | 209837 |
| 1725575400 | 12.095 | 0.01 | 0.04 | 12.12 | 12.12 | 12.0649 | 116515 |
| 1725489000 | 12.09 | 0.01 | 0.08 | 12.04 | 12.14 | 12.04 | 162064 |
| 1725402600 | 12.08 | -0.08 | -0.66 | 12.14 | 12.14 | 12.06 | 233244 |
| 1725057000 | 12.16 | 0.06 | 0.50 | 12.15 | 12.18 | 12.1 | 396331 |
| 1724970600 | 12.1 | -0.07 | -0.58 | 12.12 | 12.12 | 12.05 | 171934 |
| 1724884200 | 12.17 | -0.09 | -0.73 | 12.28 | 12.28 | 12.155 | 321054 |
| 1724797800 | 12.26 | 0.01 | 0.08 | 12.25 | 12.26 | 12.22 | 495362 |
| 1724711400 | 12.25 | 0.02 | 0.16 | 12.23 | 12.27 | 12.23 | 383603 |
| 1724452200 | 12.23 | 0.14 | 1.16 | 12.15 | 12.23 | 12.1201 | 522925 |
| 1724365800 | 12.09 | -0.04 | -0.33 | 12.14 | 12.15 | 12.08 | 228962 |
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
Premium
