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 | -0.15 | -1.23558484349 | 12.14 | 12.5 | 11.81 | 81268 | 12.14150851 | DE |
| 4 | -0.91 | -7.05426356589 | 12.9 | 13.3 | 11.715 | 132557 | 12.32962614 | DE |
| 12 | -2.01 | -14.3571428571 | 14 | 14.86 | 11.715 | 97135 | 13.10102014 | DE |
| 26 | -3.27 | -21.4285714286 | 15.26 | 17.71 | 11.715 | 91296 | 13.97955185 | DE |
| 52 | -4.02 | -25.1093066833 | 16.01 | 17.71 | 11.715 | 96604 | 14.47185856 | DE |
| 156 | -15.71 | -56.714801444 | 27.7 | 29.39 | 11.715 | 101177 | 17.59181606 | DE |
| 260 | -16.35 | -57.6923076923 | 28.34 | 44.67 | 11.715 | 121973 | 21.52124037 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735881300 | 11.99 | 0 | 0.00 | 11.92 | 12.02 | 11.81 | 103206 |
| 1735794900 | 11.99 | -0.07 | -0.58 | 12.12 | 12.12 | 11.91 | 53265 |
| 1735617660 | 12.06 | 0.04 | 0.33 | 12 | 12.14 | 11.9 | 55699 |
| 1735535700 | 12.02 | -0.42 | -3.38 | 12.44 | 12.44 | 11.91 | 122875 |
| 1735276500 | 12.44 | 0.29 | 2.39 | 12.14 | 12.5 | 12.14 | 65229 |
| 1735014060 | 12.15 | 0.05 | 0.41 | 12.05 | 12.3 | 12.02 | 116245 |
| 1734930900 | 12.1 | 0.26 | 2.20 | 11.79 | 12.11 | 11.73 | 152659 |
| 1734671700 | 11.84 | -0.11 | -0.92 | 12 | 12 | 11.715 | 121073 |
| 1734585300 | 11.95 | -0.05 | -0.42 | 11.87 | 12.07 | 11.76 | 140437 |
| 1734498900 | 12 | -0.25 | -2.04 | 12.25 | 12.47 | 11.96 | 185171 |
| 1734412500 | 12.25 | 0.07 | 0.57 | 12.17 | 12.5 | 12.17 | 118338 |
| 1734326100 | 12.18 | 0 | 0.00 | 12.1 | 12.3 | 11.85 | 212239 |
| 1734066900 | 12.18 | -0.28 | -2.25 | 12.42 | 12.42 | 12.12 | 122183 |
| 1733980500 | 12.46 | -0.22 | -1.74 | 12.65 | 12.84 | 12.43 | 69432 |
| 1733894100 | 12.68 | -0.1 | -0.74 | 12.7 | 13.04 | 12.64 | 180133 |
| 1733807700 | 12.775 | 0.34 | 2.69 | 12.3 | 12.8 | 12.19 | 142840 |
| 1733721300 | 12.44 | -0.25 | -1.97 | 12.66 | 12.85 | 12.32 | 143526 |
| 1733462100 | 12.69 | -0.39 | -2.98 | 13 | 13 | 12.63 | 117652 |
| 1733375700 | 13.08 | 0.12 | 0.93 | 12.9 | 13.3 | 12.9 | 187730 |
| 1733289300 | 12.96 | 0.04 | 0.31 | 12.9 | 12.96 | 12.56 | 153725 |
| 1733202900 | 12.92 | -0.07 | -0.54 | 12.97 | 13.09 | 12.87 | 62453 |
| 1733116500 | 12.99 | -0.21 | -1.59 | 13.23 | 13.44 | 12.95 | 78884 |
| 1732857300 | 13.2 | 0.07 | 0.53 | 13.1 | 13.2 | 12.97 | 61470 |
| 1732770900 | 13.13 | 0.1 | 0.77 | 13.09 | 13.34 | 12.95 | 77367 |
| 1732684500 | 13.03 | -0.05 | -0.38 | 13.08 | 13.12 | 12.9 | 68534 |
| 1732598100 | 13.08 | 0.14 | 1.08 | 12.95 | 13.11 | 12.87 | 71291 |
| 1732511700 | 12.94 | -0.08 | -0.61 | 12.99 | 13.1 | 12.8 | 142472 |
| 1732252500 | 13.02 | -0.08 | -0.61 | 13.12 | 13.28 | 12.94 | 170135 |
| 1732166100 | 13.1 | -0.3 | -2.20 | 13.49 | 13.79 | 13.1 | 128886 |
| 1732079700 | 13.395 | -0.22 | -1.58 | 13.67 | 13.83 | 13.24 | 102706 |
| 1731993300 | 13.61 | 0.05 | 0.37 | 13.6 | 14.05 | 13.51 | 140614 |
| 1731906900 | 13.56 | 0.24 | 1.80 | 13.31 | 13.63 | 13.01 | 113225 |
| 1731647700 | 13.32 | -0.2 | -1.48 | 13.55 | 13.62 | 13.25 | 86459 |
| 1731561300 | 13.52 | -0.18 | -1.31 | 13.7 | 13.87 | 13.52 | 34759 |
| 1731474900 | 13.7 | 0 | 0.00 | 13.63 | 13.94 | 13.59 | 49180 |
| 1731388500 | 13.7 | 0.19 | 1.41 | 13.55 | 13.77 | 13.43 | 42765 |
| 1731302100 | 13.51 | -0.18 | -1.31 | 13.7 | 13.7 | 13.48 | 36700 |
| 1731042900 | 13.69 | 0.15 | 1.11 | 13.53 | 13.76 | 13.42 | 54819 |
| 1730956500 | 13.54 | -0.09 | -0.66 | 13.75 | 13.9 | 13.34 | 86040 |
| 1730870100 | 13.63 | -0.05 | -0.37 | 13.88 | 14.03 | 13.57 | 94450 |
| 1730783700 | 13.68 | 0.03 | 0.22 | 13.55 | 13.9 | 13.54 | 61006 |
| 1730697300 | 13.65 | -0.09 | -0.66 | 13.71 | 14.12 | 13.55 | 58696 |
| 1730438100 | 13.74 | -0.46 | -3.24 | 14 | 14 | 13.685 | 67354 |
| 1730351700 | 14.2 | -0.31 | -2.14 | 14.35 | 14.6 | 13.87 | 129812 |
| 1730265300 | 14.51 | -0.11 | -0.75 | 14.65 | 14.86 | 14.34 | 74056 |
| 1730178900 | 14.62 | 0.1 | 0.69 | 14.6 | 14.86 | 14.52 | 94438 |
| 1730092500 | 14.52 | 0.06 | 0.41 | 14.74 | 14.75 | 14.32 | 65872 |
| 1729833300 | 14.46 | 0.31 | 2.19 | 14.2 | 14.54 | 14.08 | 86674 |
| 1729746900 | 14.15 | 0.21 | 1.51 | 13.92 | 14.4 | 13.91 | 103595 |
| 1729660500 | 13.94 | 0.13 | 0.90 | 13.8 | 13.98 | 13.65 | 60664 |
| 1729574100 | 13.815 | -0.06 | -0.40 | 13.75 | 13.89 | 13.45 | 116635 |
| 1729487700 | 13.87 | -0.03 | -0.22 | 14 | 14 | 13.71 | 99987 |
| 1729228500 | 13.9 | -0.16 | -1.14 | 14.08 | 14.12 | 13.86 | 72135 |
| 1729142100 | 14.06 | -0.11 | -0.78 | 14.1 | 14.21 | 13.88 | 56514 |
| 1729055700 | 14.17 | -0.33 | -2.28 | 14.48 | 14.7 | 14.12 | 70625 |
| 1728969300 | 14.5 | 0.38 | 2.69 | 14.14 | 14.52 | 14.14 | 60805 |
| 1728882900 | 14.12 | 0.03 | 0.21 | 14.23 | 14.36 | 14.1 | 39418 |
| 1728623700 | 14.09 | 0.23 | 1.66 | 13.9 | 14.17 | 13.9 | 48014 |
| 1728537300 | 13.86 | -0.1 | -0.72 | 14 | 14.07 | 13.84 | 60013 |
| 1728450900 | 13.96 | -0.02 | -0.14 | 14.03 | 14.13 | 13.93 | 46740 |
| 1728364500 | 13.98 | -0.18 | -1.27 | 14.1 | 14.11 | 13.9 | 74520 |
| 1728278100 | 14.16 | 0.15 | 1.07 | 14.02 | 14.28 | 13.94 | 60893 |
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
