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 | -0.155 | -1.1796042618 | 13.14 | 13.1822 | 12.92 | 6 | 13.11899355 | SP |
| 4 | -0.265 | -2 | 13.25 | 13.26 | 12.92 | 29 | 13.09250933 | SP |
| 12 | -0.865 | -6.24548736462 | 13.85 | 13.895 | 12.881 | 61 | 13.39469216 | SP |
| 26 | -0.375 | -2.80688622754 | 13.36 | 14.9 | 12.03 | 191 | 14.15925418 | SP |
| 52 | -1.22 | -8.58852516719 | 14.205 | 16.805 | 12.03 | 136 | 14.49607717 | SP |
| 156 | -12.095 | -48.2256778309 | 25.08 | 26.68 | 12.03 | 262 | 19.74936427 | SP |
| 260 | -12.095 | -48.2256778309 | 25.08 | 26.68 | 12.03 | 262 | 19.74936427 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 12.985 | 0.04 | 0.27 | 12.985 | 12.985 | 12.985 | 3 |
| 1739489400 | 12.95 | -0.09 | -0.69 | 12.92 | 12.95 | 12.92 | 2 |
| 1739403000 | 13.04 | -0.03 | -0.23 | 13.01 | 13.04 | 13.01 | 3 |
| 1739316600 | 13.07 | -0.11 | -0.85 | 13.13 | 13.13 | 13.07 | 2 |
| 1739230200 | 13.1822 | 0.04 | 0.32 | 13.1822 | 13.1822 | 13.1822 | 4 |
| 1738971000 | 13.14 | 0.04 | 0.27 | 13.14 | 13.14 | 13.14 | 20 |
| 1738884600 | 13.105 | 0.04 | 0.31 | 13.051 | 13.105 | 13.051 | 228 |
| 1738798200 | 13.065 | 0.02 | 0.15 | 13.1197 | 13.1197 | 13.065 | 113 |
| 1738711800 | 13.045 | -0.02 | -0.12 | 13.07 | 13.07 | 13.045 | 2 |
| 1738625400 | 13.0601 | -0.02 | -0.19 | 13.04 | 13.0601 | 13.04 | 104 |
| 1738366200 | 13.0849 | -0.04 | -0.31 | 13.0849 | 13.0849 | 13.0849 | 2 |
| 1738279800 | 13.125 | 0.04 | 0.27 | 13.125 | 13.125 | 13.125 | 0 |
| 1738193400 | 13.09 | 0.11 | 0.85 | 13.09 | 13.09 | 13.09 | 1 |
| 1738107000 | 12.98 | -0.05 | -0.38 | 13.02 | 13.02 | 12.98 | 2 |
| 1738020600 | 13.03 | -0.1 | -0.72 | 13.03 | 13.03 | 13.03 | 6 |
| 1737761400 | 13.125 | -0.03 | -0.22 | 13.125 | 13.125 | 13.125 | 17 |
| 1737675000 | 13.1542 | 0 | 0.00 | 13.1542 | 13.1542 | 13.1542 | 0 |
| 1737588600 | 13.1542 | -0.11 | -0.80 | 13.21 | 13.21 | 13.1542 | 2 |
| 1737502200 | 13.26 | 0.01 | 0.08 | 13.26 | 13.26 | 13.26 | 17 |
| 1737156600 | 13.25 | 0.07 | 0.56 | 13.25 | 13.25 | 13.25 | 0 |
| 1737070200 | 13.1767 | 0.03 | 0.20 | 13.1767 | 13.1767 | 13.1767 | 0 |
| 1736983800 | 13.15 | 0.14 | 1.08 | 13.15 | 13.15 | 13.15 | 0 |
| 1736897400 | 13.01 | 0.03 | 0.27 | 13.01 | 13.01 | 13.01 | 3 |
| 1736811000 | 12.9751 | 0.07 | 0.50 | 12.9 | 12.9751 | 12.9 | 8 |
| 1736551800 | 12.91 | 0 | 0.00 | 12.91 | 12.91 | 12.91 | 0 |
| 1736379000 | 12.91 | -0.06 | -0.46 | 12.98 | 12.98 | 12.91 | 2 |
| 1736292600 | 12.97 | 0.07 | 0.50 | 12.97 | 12.97 | 12.97 | 3 |
| 1736206200 | 12.905 | -0.01 | -0.08 | 12.905 | 12.905 | 12.905 | 5 |
| 1735947000 | 12.915 | -0.03 | -0.19 | 12.94 | 12.94 | 12.915 | 139 |
| 1735860600 | 12.94 | -0.02 | -0.12 | 13 | 13 | 12.881 | 255 |
| 1735687800 | 12.955 | -0.02 | -0.12 | 12.955 | 12.955 | 12.955 | 37 |
| 1735601400 | 12.97 | -0.01 | -0.08 | 12.98 | 12.98 | 12.97 | 27 |
| 1735342200 | 12.98 | -0.37 | -2.74 | 12.98 | 12.98 | 12.98 | 196 |
| 1735255800 | 13.345 | 0.04 | 0.34 | 13.42 | 13.42 | 13.345 | 6 |
| 1735077840 | 13.3 | 0.06 | 0.42 | 13.3 | 13.3 | 13.3 | 1 |
| 1734996600 | 13.245 | 0.06 | 0.46 | 13.245 | 13.245 | 13.245 | 0 |
| 1734737400 | 13.185 | 0.04 | 0.34 | 13.18 | 13.2 | 13.18 | 360 |
| 1734651000 | 13.14 | -0.08 | -0.62 | 13.14 | 13.14 | 13.14 | 0 |
| 1734564600 | 13.2214 | -0.16 | -1.22 | 13.2214 | 13.2214 | 13.2214 | 0 |
| 1734478200 | 13.385 | -0.12 | -0.89 | 13.45 | 13.45 | 13.34 | 260 |
| 1734391800 | 13.505 | -0.11 | -0.81 | 13.59 | 13.59 | 13.505 | 12 |
| 1734132600 | 13.615 | -0.07 | -0.48 | 13.64 | 13.64 | 13.615 | 14 |
| 1734046200 | 13.68 | -0.16 | -1.12 | 13.77 | 13.77 | 13.68 | 16 |
| 1733959800 | 13.835 | -0.06 | -0.43 | 13.83 | 13.835 | 13.83 | 2 |
| 1733873400 | 13.895 | 0.1 | 0.72 | 13.895 | 13.895 | 13.895 | 0 |
| 1733787000 | 13.795 | 0.04 | 0.29 | 13.795 | 13.795 | 13.795 | 0 |
| 1733527800 | 13.755 | -0.08 | -0.58 | 13.79 | 13.79 | 13.755 | 205 |
| 1733441400 | 13.835 | -0.04 | -0.25 | 13.82 | 13.835 | 13.8099 | 212 |
| 1733355000 | 13.87 | 0.07 | 0.51 | 13.87 | 13.87 | 13.87 | 0 |
| 1733268600 | 13.8 | 0.08 | 0.55 | 13.8 | 13.8 | 13.8 | 8 |
| 1733182200 | 13.725 | -0.04 | -0.29 | 13.81 | 13.81 | 13.725 | 597 |
| 1732917840 | 13.765 | 0.02 | 0.15 | 13.79 | 13.79 | 13.765 | 6 |
| 1732750200 | 13.745 | -0.03 | -0.18 | 13.75 | 13.75 | 13.745 | 101 |
| 1732663800 | 13.77 | -0.04 | -0.25 | 13.86 | 13.86 | 13.77 | 2 |
| 1732577400 | 13.805 | 0 | 0.04 | 13.84 | 13.84 | 13.805 | 8 |
| 1732318200 | 13.8 | -0.01 | -0.07 | 13.85 | 13.85 | 13.8 | 293 |
| 1732231800 | 13.81 | 0.02 | 0.11 | 13.82 | 13.86 | 13.81 | 238 |
| 1732145400 | 13.795 | -0.03 | -0.18 | 13.8 | 13.8 | 13.795 | 5 |
| 1732059000 | 13.82 | 0.07 | 0.51 | 13.711 | 13.82 | 13.711 | 115 |
| 1731972600 | 13.75 | 0.11 | 0.77 | 14.75 | 14.75 | 12.03 | 4834 |
| 1731713400 | 13.645 | -0.08 | -0.55 | 13.78 | 13.78 | 13.645 | 117 |
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
