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 | 1.69 | 14.2616033755 | 11.85 | 13.7 | 10.9 | 775916 | 11.96958545 | DE |
| 4 | 1.32 | 10.8019639935 | 12.22 | 13.7 | 10.9 | 475205 | 12.07114027 | DE |
| 12 | 1.09 | 8.75502008032 | 12.45 | 17.94 | 10.9 | 582810 | 13.38252942 | DE |
| 26 | -7.01 | -34.1119221411 | 20.55 | 170.09 | 10.9 | 542741 | 14.20856279 | DE |
| 52 | -9.96 | -42.3829787234 | 23.5 | 170.09 | 10.9 | 506690 | 17.14249918 | DE |
| 156 | 9.79 | 261.066666667 | 3.75 | 170.09 | 2.93 | 463825 | 13.15662138 | DE |
| 260 | 10.78 | 390.579710145 | 2.76 | 170.09 | 0.965 | 347570 | 10.93899575 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737350100 | 12.91 | -0.36 | -2.71 | 13.28 | 13.54 | 12.83 | 557003 |
| 1737090900 | 13.27 | 1.07 | 8.77 | 12.43 | 13.31 | 12.415 | 705357 |
| 1737004500 | 12.2 | 1.16 | 10.51 | 11.4 | 12.28 | 11.4 | 1113727 |
| 1736918100 | 11.04 | -0.95 | -7.92 | 12.03 | 12.18 | 10.9 | 1182743 |
| 1736831700 | 11.99 | 0.17 | 1.44 | 11.89 | 12.22 | 11.83 | 334612 |
| 1736745300 | 11.82 | -0.1 | -0.84 | 11.85 | 12.08 | 11.75 | 543139 |
| 1736486100 | 11.92 | -0.14 | -1.16 | 12.04 | 12.1 | 11.91 | 384993 |
| 1736399700 | 12.06 | -0.35 | -2.82 | 12.34 | 12.4 | 11.95 | 300307 |
| 1736313300 | 12.41 | 0.47 | 3.94 | 11.95 | 12.49 | 11.95 | 602138 |
| 1736226900 | 11.94 | -0.07 | -0.58 | 12.11 | 12.29 | 11.87 | 497591 |
| 1736140500 | 12.01 | -0.19 | -1.56 | 12.32 | 12.43 | 11.8 | 511073 |
| 1735881300 | 12.2 | -0.07 | -0.57 | 12.3 | 12.46 | 12.1 | 261744 |
| 1735794900 | 12.27 | -0.23 | -1.84 | 12.3 | 12.43 | 12.025 | 302461 |
| 1735617660 | 12.5 | 0.31 | 2.54 | 12.13 | 12.6 | 12.07 | 211494 |
| 1735535700 | 12.19 | -0.12 | -0.97 | 12.26 | 12.27 | 12.05 | 245134 |
| 1735276500 | 12.31 | 0.11 | 0.90 | 12.2 | 12.4 | 12.15 | 299353 |
| 1735014060 | 12.2 | 0.03 | 0.25 | 12.2 | 12.39 | 12.1 | 172311 |
| 1734930900 | 12.17 | -0.03 | -0.25 | 12.22 | 12.32 | 11.91 | 410315 |
| 1734671700 | 12.2 | -0.39 | -3.10 | 12.53 | 12.57 | 12.12 | 473703 |
| 1734585300 | 12.59 | -0.32 | -2.48 | 12.67 | 12.98 | 12.52 | 442088 |
| 1734498900 | 12.91 | -0.23 | -1.75 | 13.22 | 13.29 | 12.8 | 442673 |
| 1734412500 | 13.14 | -0.16 | -1.20 | 13.14 | 13.3 | 12.96 | 495023 |
| 1734326100 | 13.3 | -0.03 | -0.23 | 13.31 | 13.44 | 13.15 | 307222 |
| 1734066900 | 13.33 | 0.05 | 0.38 | 13.1 | 13.36 | 12.96 | 326714 |
| 1733980500 | 13.28 | -0.19 | -1.41 | 13.5 | 13.61 | 13.15 | 824011 |
| 1733894100 | 13.47 | 0.52 | 4.02 | 12.9 | 13.6 | 12.9 | 560216 |
| 1733807700 | 12.95 | 0.2 | 1.57 | 12.8 | 13.05 | 12.6 | 448641 |
| 1733721300 | 12.75 | -0.07 | -0.55 | 12.78 | 13 | 12.74 | 327505 |
| 1733462100 | 12.82 | 0.07 | 0.55 | 12.7 | 13.03 | 12.6 | 396354 |
| 1733375700 | 12.75 | -0.11 | -0.86 | 13.03 | 13.09 | 12.74 | 541690 |
| 1733289300 | 12.86 | -0.5 | -3.74 | 13.34 | 13.48 | 12.71 | 1084210 |
| 1733202900 | 13.36 | 0.64 | 5.03 | 12.8 | 13.4 | 12.78 | 772908 |
| 1733116500 | 12.72 | 0.25 | 2.00 | 12.57 | 12.84 | 12.55 | 464137 |
| 1732857300 | 12.47 | -0.14 | -1.11 | 12.63 | 12.64 | 12.265 | 430057 |
| 1732770900 | 12.61 | 0.22 | 1.78 | 12.51 | 12.79 | 12.41 | 467249 |
| 1732684500 | 12.39 | 0.06 | 0.49 | 12.3 | 12.47 | 12.06 | 559767 |
| 1732598100 | 12.33 | -0.39 | -3.07 | 12.63 | 12.94 | 12.08 | 803810 |
| 1732511700 | 12.72 | 0.36 | 2.91 | 12.83 | 12.97 | 12.45 | 939716 |
| 1732252500 | 12.36 | -0.1 | -0.80 | 12.7 | 12.83 | 12.08 | 1231135 |
| 1732166100 | 12.46 | -1.2 | -8.78 | 13.58 | 13.68 | 12.42 | 1147833 |
| 1732079700 | 13.66 | -1.14 | -7.70 | 14.58 | 14.68 | 13.53 | 1111865 |
| 1731993300 | 14.8 | -0.91 | -5.79 | 15.65 | 15.715 | 14.76 | 772423 |
| 1731906900 | 15.71 | -1.09 | -6.49 | 16.61 | 16.649999 | 15.54 | 529451 |
| 1731647700 | 16.8 | -0.63 | -3.61 | 17.5 | 17.55 | 16.57 | 594004 |
| 1731561300 | 17.43 | 0.8 | 4.81 | 17.35 | 17.94 | 17.25 | 1010869 |
| 1731474900 | 16.629999 | -0.5 | -2.92 | 16.94 | 17.02 | 16.379999 | 620546 |
| 1731388500 | 17.13 | 0.82 | 5.03 | 16.489999 | 17.21 | 16.44 | 677578 |
| 1731302100 | 16.309999 | -0.21 | -1.27 | 16.489999 | 16.62 | 15.6 | 717459 |
| 1731042900 | 16.52 | 2.11 | 14.64 | 14.85 | 16.67 | 14.6 | 1542710 |
| 1730956500 | 14.41 | 1.11 | 8.35 | 13.8 | 14.45 | 13.53 | 1062218 |
| 1730870100 | 13.3 | 1 | 8.13 | 12.95 | 13.39 | 12.79 | 751280 |
| 1730783700 | 12.3 | -0.05 | -0.40 | 12.3 | 12.4 | 12.16 | 172071 |
| 1730697300 | 12.35 | 0.13 | 1.06 | 12.31 | 12.47 | 12.04 | 232942 |
| 1730438100 | 12.22 | -0.08 | -0.65 | 12.2 | 12.24 | 12.02 | 300478 |
| 1730351700 | 12.3 | 0.07 | 0.57 | 12.25 | 12.45 | 12.02 | 638624 |
| 1730265300 | 12.23 | -0.12 | -0.97 | 12.23 | 12.49 | 12.19 | 398168 |
| 1730178900 | 12.35 | -0.21 | -1.67 | 12.78 | 12.98 | 12.32 | 285866 |
| 1730092500 | 12.56 | 0.11 | 0.88 | 12.45 | 12.62 | 12.22 | 236492 |
| 1729833300 | 12.45 | 0.02 | 0.16 | 12.55 | 12.79 | 12.44 | 347009 |
| 1729746900 | 12.43 | -0.33 | -2.59 | 12.76 | 12.96 | 12.42 | 453390 |
| 1729660500 | 12.76 | 0.21 | 1.67 | 12.55 | 12.83 | 12.4 | 391175 |
| 1729574100 | 12.55 | -0.37 | -2.86 | 12.8 | 12.8 | 12.46 | 447272 |
| 1729487700 | 12.92 | -0.24 | -1.82 | 13.22 | 13.32 | 12.9 | 400263 |
| 1729228500 | 13.16 | 0.07 | 0.53 | 13.2 | 13.44 | 13.07 | 378005 |
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
