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 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731950100 | 17.88 | 0.31 | 1.76 | 17.59 | 17.88 | 17.57 | 12578 |
| 1731690900 | 17.57 | 0 | 0.00 | 17.41 | 17.67 | 17.18 | 28399 |
| 1731604500 | 17.57 | 0.3 | 1.74 | 18.15 | 18.38 | 17.57 | 16200 |
| 1731518100 | 17.27 | 0.02 | 0.12 | 17.38 | 17.53 | 17.16 | 26913 |
| 1731431700 | 17.25 | -0.68 | -3.79 | 17.83 | 17.95 | 17.25 | 20088 |
| 1731345300 | 17.93 | 0.12 | 0.67 | 17.98 | 18.02 | 17.86 | 18144 |
| 1731086100 | 17.81 | 0.28 | 1.60 | 17.57 | 17.83 | 17.47 | 19329 |
| 1730999700 | 17.53 | 0.35 | 2.04 | 17.39 | 17.56 | 17.37 | 18001 |
| 1730913300 | 17.18 | 0.13 | 0.76 | 17.11 | 17.53 | 17.11 | 6071 |
| 1730826900 | 17.05 | 0.18 | 1.07 | 16.93 | 17.05 | 16.88 | 6252 |
| 1730740500 | 16.87 | -0.09 | -0.53 | 16.95 | 17.11 | 16.83 | 13278 |
| 1730481300 | 16.96 | 0.19 | 1.13 | 16.87 | 17.03 | 16.87 | 5418 |
| 1730394900 | 16.77 | 0.02 | 0.12 | 16.76 | 16.83 | 16.66 | 12161 |
| 1730308500 | 16.75 | 0.04 | 0.24 | 16.68 | 16.81 | 16.559999 | 37092 |
| 1730222100 | 16.71 | -0.04 | -0.24 | 16.71 | 16.83 | 16.649999 | 36270 |
| 1730135700 | 16.75 | -0.15 | -0.89 | 16.54 | 16.75 | 16.46 | 57704 |
| 1729872900 | 16.9 | 0.26 | 1.56 | 16.66 | 16.9 | 16.62 | 9895 |
| 1729786500 | 16.64 | 0.05 | 0.30 | 16.76 | 16.91 | 16.64 | 17128 |
| 1729700100 | 16.59 | -0.3 | -1.78 | 16.739999 | 16.835 | 16.59 | 9259 |
| 1729613700 | 16.89 | 0.11 | 0.66 | 16.719999 | 16.89 | 16.629999 | 22974 |
| 1729527300 | 16.78 | -0.08 | -0.47 | 16.91 | 17.05 | 16.739999 | 25919 |
| 1729268100 | 16.86 | -0.17 | -1.00 | 17.1 | 17.2 | 16.81 | 16140 |
| 1729181700 | 17.03 | 0.18 | 1.07 | 16.87 | 17.06 | 16.84 | 16853 |
| 1729095300 | 16.85 | -0.15 | -0.88 | 16.95 | 17 | 16.82 | 46286 |
| 1729008900 | 17 | -0.21 | -1.22 | 16.92 | 17.04 | 16.895 | 12788 |
| 1728922500 | 17.21 | -0.03 | -0.17 | 17.17 | 17.26 | 17.09 | 16481 |
| 1728663300 | 17.24 | 0.19 | 1.11 | 17.05 | 17.24 | 17.03927 | 13622 |
| 1728576900 | 17.05 | 0.15 | 0.89 | 16.94 | 17.05 | 16.825 | 37642 |
| 1728490500 | 16.9 | 0.03 | 0.18 | 16.84 | 16.94 | 16.77 | 43699 |
| 1728404100 | 16.87 | -0.44 | -2.54 | 17.18 | 17.18 | 16.87 | 18583 |
| 1728317700 | 17.31 | -0.06 | -0.35 | 17.29 | 17.35 | 17.16 | 23631 |
| 1728058500 | 17.37 | 0.32 | 1.88 | 17.22 | 17.37 | 17.175 | 28111 |
| 1727972100 | 17.05 | 0.34 | 2.03 | 16.739999 | 17.08 | 16.69 | 16148 |
| 1727885700 | 16.71 | 0.04 | 0.24 | 16.78 | 16.89 | 16.71 | 14886 |
| 1727799300 | 16.67 | 0.28 | 1.71 | 16.379999 | 16.73 | 16.379999 | 13925 |
| 1727712900 | 16.39 | -0.04 | -0.24 | 16.61 | 16.67 | 16.39 | 20121 |
| 1727453700 | 16.43 | 0.06 | 0.37 | 16.29 | 16.46 | 16.239999 | 23867 |
| 1727367300 | 16.37 | 0 | 0.00 | 16.29 | 16.43 | 16.17 | 17191 |
| 1727280900 | 16.37 | -0.33 | -1.98 | 16.64 | 16.66 | 16.329999 | 15672 |
| 1727194500 | 16.7 | 0.1 | 0.60 | 16.75 | 16.88 | 16.614999 | 18521 |
| 1727108100 | 16.6 | 0.11 | 0.67 | 16.43 | 16.6 | 16.364999 | 12447 |
| 1726848900 | 16.489999 | -0.02 | -0.12 | 16.54 | 16.54 | 16.399999 | 15245 |
| 1726762500 | 16.51 | 0.33 | 2.04 | 16.5 | 16.55 | 16.399999 | 22435 |
| 1726676100 | 16.18 | -0.26 | -1.58 | 16.379999 | 16.379999 | 16.1 | 13101 |
| 1726589700 | 16.44 | 0.14 | 0.86 | 16.46 | 16.53 | 16.34 | 15312 |
| 1726503300 | 16.3 | 0.18 | 1.12 | 16.149999 | 16.32 | 16.149999 | 8783 |
| 1726244100 | 16.12 | 0.04 | 0.25 | 16.14 | 16.226659 | 16.09 | 23044 |
| 1726157700 | 16.079999 | 0.15 | 0.94 | 16.149999 | 16.149999 | 15.94 | 32189 |
| 1726071300 | 15.93 | 0.1 | 0.63 | 15.95 | 16.059999 | 15.81 | 19610 |
| 1725984900 | 15.83 | -0.31 | -1.92 | 16.19 | 16.43 | 15.8 | 29015 |
| 1725898500 | 16.14 | 0.04 | 0.25 | 16.219999 | 16.239999 | 16.079999 | 21197 |
| 1725639300 | 16.1 | -0.1 | -0.62 | 16.14 | 16.34 | 16.079999 | 20670 |
| 1725552900 | 16.2 | -0.3 | -1.82 | 16.37 | 16.445 | 16.02 | 20717 |
| 1725466500 | 16.5 | -0.17 | -1.02 | 16.5 | 16.68 | 16.489999 | 13877 |
| 1725380100 | 16.67 | -0.21 | -1.24 | 16.88 | 17.05 | 16.559999 | 29280 |
| 1725293700 | 16.88 | -0.19 | -1.11 | 16.99 | 17.01 | 16.87 | 12664 |
| 1725034500 | 17.07 | 0.01 | 0.06 | 17.07 | 17.13 | 16.97 | 33437 |
| 1724948100 | 17.06 | 0.24 | 1.43 | 16.86 | 17.06 | 16.85 | 43766 |
| 1724861700 | 16.82 | -0.02 | -0.12 | 16.8 | 16.9883 | 16.77 | 42762 |
| 1724775300 | 16.84 | -0.06 | -0.36 | 16.96 | 17.07 | 16.82 | 21404 |
| 1724688900 | 16.9 | 0.11 | 0.66 | 16.8 | 16.92 | 16.719999 | 12441 |
| 1724429700 | 16.79 | 0.27 | 1.63 | 16.7 | 16.81 | 16.645 | 22404 |
| 1724343300 | 16.52 | -0.25 | -1.49 | 16.81 | 16.81 | 16.52 | 15707 |
| 1724256900 | 16.77 | 0.2 | 1.21 | 16.55 | 16.8 | 16.55 | 30450 |
| 1724170500 | 16.57 | -0.17 | -1.02 | 16.77 | 16.81 | 16.559999 | 22346 |
| 1724084100 | 16.739999 | 0.17 | 1.03 | 16.61 | 16.739999 | 16.57 | 16188 |
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
