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 | -0.02 | -0.126742712294 | 15.78 | 16.15 | 15.53 | 270838 | 15.96551352 | DE |
| 4 | -0.04 | -0.253164556962 | 15.8 | 16.16 | 15.32 | 259280 | 15.82497058 | DE |
| 12 | 0.81 | 5.41806020067 | 14.95 | 16.43 | 13.745 | 361300 | 15.64573042 | DE |
| 26 | 5.01 | 46.6046511628 | 10.75 | 16.43 | 10.48 | 318760 | 14.13998863 | DE |
| 52 | 7.41 | 88.7425149701 | 8.35 | 16.43 | 7.86 | 302314 | 12.01568474 | DE |
| 156 | 6.41 | 68.5561497326 | 9.35 | 16.43 | 3.64 | 445292 | 7.98107138 | DE |
| 260 | 9.16 | 138.787878788 | 6.6 | 19.43 | 3.64 | 478861 | 9.29199406 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732598100 | 15.84 | -0.23 | -1.40 | 16.01 | 16.05 | 15.53 | 213560 |
| 1732511700 | 16.065 | 0.14 | 0.85 | 16 | 16.149999 | 15.81 | 642482 |
| 1732252500 | 15.93 | 0.05 | 0.31 | 16 | 16.05 | 15.9 | 225792 |
| 1732166100 | 15.88 | 0.05 | 0.32 | 15.96 | 16.01 | 15.84 | 156265 |
| 1732079700 | 15.83 | -0.1 | -0.63 | 15.78 | 15.86 | 15.61 | 116093 |
| 1731993300 | 15.93 | 0.28 | 1.79 | 15.6 | 16.01 | 15.6 | 238723 |
| 1731906900 | 15.65 | 0.01 | 0.06 | 15.55 | 15.77 | 15.36 | 148617 |
| 1731647700 | 15.64 | 0.09 | 0.58 | 15.75 | 15.96 | 15.55 | 318741 |
| 1731561300 | 15.55 | -0.04 | -0.26 | 15.83 | 15.92 | 15.36 | 190480 |
| 1731474900 | 15.59 | -0.36 | -2.26 | 15.86 | 15.92 | 15.5 | 160622 |
| 1731388500 | 15.95 | 0.03 | 0.19 | 15.93 | 16 | 15.64 | 196595 |
| 1731302100 | 15.92 | -0.03 | -0.19 | 15.95 | 16.079999 | 15.88 | 289386 |
| 1731042900 | 15.95 | 0.32 | 2.05 | 15.97 | 16.02 | 15.55 | 167427 |
| 1730956500 | 15.63 | -0.31 | -1.94 | 16.09 | 16.16 | 15.32 | 350434 |
| 1730870100 | 15.94 | 0.17 | 1.08 | 15.82 | 16.05 | 15.51 | 614588 |
| 1730783700 | 15.77 | -0.07 | -0.44 | 15.79 | 15.88 | 15.69 | 131581 |
| 1730697300 | 15.84 | 0.11 | 0.70 | 15.9 | 15.98 | 15.7 | 258665 |
| 1730438100 | 15.73 | 0.02 | 0.13 | 15.64 | 15.76 | 15.51 | 154604 |
| 1730351700 | 15.71 | 0.08 | 0.51 | 15.49 | 15.84 | 15.49 | 268024 |
| 1730265300 | 15.63 | -0.1 | -0.60 | 15.8 | 15.94 | 15.58 | 342912 |
| 1730178900 | 15.725 | -0.16 | -0.98 | 15.95 | 16.05 | 15.7 | 425094 |
| 1730092500 | 15.88 | 0.49 | 3.18 | 15.39 | 15.88 | 15.36 | 230867 |
| 1729833300 | 15.39 | -0.15 | -0.97 | 15.8 | 15.81 | 15.2 | 229305 |
| 1729746900 | 15.54 | -0.22 | -1.40 | 16 | 16 | 15.42 | 400014 |
| 1729660500 | 15.76 | -0.17 | -1.07 | 15.17 | 15.9 | 14.7 | 543620 |
| 1729574100 | 15.93 | -0.1 | -0.62 | 15.83 | 16 | 15.62 | 397079 |
| 1729487700 | 16.03 | 0.38 | 2.43 | 15.88 | 16.09 | 15.72 | 291926 |
| 1729228500 | 15.65 | 0.05 | 0.32 | 15.6 | 15.7 | 15.44 | 250199 |
| 1729142100 | 15.6 | -0.36 | -2.26 | 16.11 | 16.11 | 15.58 | 344764 |
| 1729055700 | 15.96 | -0.38 | -2.33 | 16.14 | 16.215 | 15.92 | 255882 |
| 1728969300 | 16.34 | 0.29 | 1.81 | 16.079999 | 16.36 | 15.9 | 339503 |
| 1728882900 | 16.05 | 0.13 | 0.82 | 16 | 16.09 | 15.69 | 237390 |
| 1728623700 | 15.92 | -0.09 | -0.56 | 15.93 | 16.149999 | 15.89 | 161926 |
| 1728537300 | 16.01 | 0.11 | 0.69 | 15.82 | 16.03 | 15.7 | 221058 |
| 1728450900 | 15.9 | 0.06 | 0.38 | 15.93 | 15.96 | 15.77 | 173576 |
| 1728364500 | 15.84 | -0.14 | -0.88 | 15.71 | 15.98 | 15.71 | 173620 |
| 1728278100 | 15.98 | 0.38 | 2.44 | 15.72 | 16.059999 | 15.7 | 172483 |
| 1728022500 | 15.6 | -0.28 | -1.76 | 15.65 | 15.72 | 15.34 | 232619 |
| 1727936100 | 15.88 | -0.05 | -0.31 | 16 | 16.09 | 15.82 | 171098 |
| 1727849700 | 15.93 | -0.44 | -2.69 | 16.21 | 16.329999 | 15.83 | 343029 |
| 1727763300 | 16.37 | 0.27 | 1.68 | 16.12 | 16.39 | 16.12 | 259214 |
| 1727676900 | 16.1 | -0.09 | -0.56 | 16.12 | 16.12 | 15.67 | 431327 |
| 1727417700 | 16.19 | 0.04 | 0.25 | 16.23 | 16.37 | 16.01 | 376732 |
| 1727331300 | 16.149999 | 0.42 | 2.67 | 15.85 | 16.43 | 15.58 | 852553 |
| 1727244900 | 15.73 | -0.01 | -0.06 | 15.86 | 15.925 | 15.55 | 3012184 |
| 1727158500 | 15.74 | 0.11 | 0.70 | 15.65 | 15.89 | 15.44 | 402513 |
| 1727072100 | 15.63 | 0.28 | 1.82 | 15.28 | 15.85 | 15.2 | 509123 |
| 1726812900 | 15.35 | 0.01 | 0.07 | 15.55 | 15.65 | 15.22 | 907093 |
| 1726726500 | 15.34 | -0.06 | -0.39 | 15.55 | 15.84 | 15.34 | 465870 |
| 1726640100 | 15.4 | 0.34 | 2.26 | 15.2 | 15.46 | 15.12 | 352251 |
| 1726553700 | 15.06 | 0.26 | 1.76 | 14.85 | 15.16 | 14.83 | 261088 |
| 1726467300 | 14.8 | -0.04 | -0.27 | 14.63 | 14.96 | 14.63 | 128412 |
| 1726208100 | 14.84 | 0.06 | 0.41 | 14.89 | 14.98 | 14.66 | 302590 |
| 1726121700 | 14.78 | 0.35 | 2.43 | 14.61 | 14.87 | 14.37 | 535092 |
| 1726035300 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1725948900 | 14.43 | 0.26 | 1.83 | 14.35 | 14.62 | 14.22 | 341924 |
| 1725862500 | 14.17 | -0.89 | -5.91 | 14.3 | 14.55 | 13.745 | 671198 |
| 1725603300 | 15.06 | -0.1 | -0.66 | 15.13 | 15.2 | 14.84 | 294850 |
| 1725516900 | 15.16 | 0.14 | 0.93 | 14.84 | 15.295 | 14.79 | 173908 |
| 1725430500 | 15.02 | -0.11 | -0.73 | 14.95 | 15.1 | 14.85 | 258121 |
| 1725344100 | 15.13 | -0.2 | -1.30 | 15.01 | 15.28 | 15.01 | 232088 |
| 1725257700 | 15.33 | -0.12 | -0.78 | 15.5 | 15.5 | 15.17 | 148576 |
| 1724998500 | 15.45 | 0.22 | 1.44 | 15.24 | 15.48 | 15.19 | 483276 |
| 1724912100 | 15.23 | 0.19 | 1.26 | 14.94 | 15.23 | 14.83 | 352401 |
| 1724825700 | 15.04 | 0.02 | 0.13 | 14.94 | 15.08 | 14.71 | 235072 |
| 1724739300 | 15.02 | 0.03 | 0.20 | 15.06 | 15.14 | 14.74 | 322699 |
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
