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 | 0.3 | 1.75438596491 | 17.1 | 18.55 | 16.85 | 66087 | 17.53287237 | DE |
| 4 | 2.16 | 14.1732283465 | 15.24 | 18.55 | 15.05 | 72292 | 16.50851123 | DE |
| 12 | 4.7 | 37.0078740157 | 12.7 | 18.55 | 12.1 | 60237 | 15.24129457 | DE |
| 26 | 5.15 | 42.0408163265 | 12.25 | 18.55 | 11.57 | 49204 | 13.94678598 | DE |
| 52 | 6.06 | 53.4391534392 | 11.34 | 18.55 | 10.65 | 38301 | 13.39114664 | DE |
| 156 | -3.11 | -15.1633349586 | 20.51 | 21.7 | 10.21 | 42790 | 14.03734462 | DE |
| 260 | 12.5 | 255.102040816 | 4.9 | 22.105 | 4.05 | 52659 | 13.43587043 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731993300 | 17.37 | 0.42 | 2.48 | 17.11 | 17.57 | 17.05 | 37382 |
| 1731906900 | 16.95 | -0.98 | -5.47 | 17.7 | 17.7 | 16.85 | 79715 |
| 1731647700 | 17.93 | -0.16 | -0.88 | 18.46 | 18.55 | 17.91 | 40391 |
| 1731561300 | 18.09 | 0.59 | 3.37 | 17.56 | 18.13 | 17.54 | 70435 |
| 1731474900 | 17.5 | 0.05 | 0.32 | 17.43 | 17.7 | 17.25 | 63177 |
| 1731388500 | 17.445 | 0.29 | 1.66 | 17.1 | 17.6 | 17.1 | 76716 |
| 1731302100 | 17.16 | 0.28 | 1.66 | 17.01 | 17.59 | 16.99 | 114522 |
| 1731042900 | 16.88 | 0.48 | 2.93 | 16.399999 | 16.88 | 16.37 | 63608 |
| 1730956500 | 16.399999 | 0.23 | 1.42 | 16.25 | 16.399999 | 15.9 | 383313 |
| 1730870100 | 16.17 | 0.01 | 0.06 | 16.2 | 16.29 | 15.7 | 42932 |
| 1730783700 | 16.16 | -0.19 | -1.16 | 16.39 | 16.5 | 16.149999 | 21213 |
| 1730697300 | 16.35 | -0.06 | -0.37 | 16.5 | 16.75 | 16.32 | 57995 |
| 1730438100 | 16.41 | 0.24 | 1.48 | 15.99 | 16.44 | 15.91 | 29017 |
| 1730351700 | 16.17 | 0.38 | 2.41 | 15.83 | 16.3 | 15.83 | 48251 |
| 1730265300 | 15.79 | 0.14 | 0.89 | 15.7 | 15.95 | 15.52 | 120865 |
| 1730178900 | 15.65 | 0.28 | 1.82 | 15.4 | 15.99 | 15.38 | 33350 |
| 1730092500 | 15.37 | -0.1 | -0.65 | 15.51 | 15.69 | 15.28 | 24210 |
| 1729833300 | 15.47 | 0 | 0.00 | 15.53 | 15.63 | 15.34 | 36188 |
| 1729746900 | 15.47 | 0.15 | 0.98 | 15.05 | 15.57 | 15.05 | 24756 |
| 1729660500 | 15.32 | 0.02 | 0.13 | 15.5 | 15.5 | 15.19 | 36160 |
| 1729574100 | 15.3 | 0.21 | 1.39 | 15.24 | 15.45 | 15.1 | 79034 |
| 1729487700 | 15.09 | -0.11 | -0.72 | 15.16 | 15.22 | 14.9 | 23951 |
| 1729228500 | 15.2 | -0.05 | -0.33 | 15.25 | 15.32 | 15.04 | 21857 |
| 1729142100 | 15.25 | -0.01 | -0.07 | 15.29 | 15.4 | 15.1 | 21226 |
| 1729055700 | 15.26 | -0.4 | -2.55 | 15.67 | 15.75 | 15.26 | 48679 |
| 1728969300 | 15.66 | 0.04 | 0.26 | 15.6 | 15.85 | 15.58 | 38899 |
| 1728882900 | 15.62 | -0.03 | -0.16 | 15.68 | 15.92 | 15.58 | 33487 |
| 1728623700 | 15.645 | 0.15 | 0.94 | 15.52 | 15.84 | 15.52 | 31999 |
| 1728537300 | 15.5 | 0.31 | 2.04 | 15.15 | 15.64 | 15.08 | 70962 |
| 1728450900 | 15.19 | 0.06 | 0.40 | 15.15 | 15.3 | 15.08 | 42157 |
| 1728364500 | 15.13 | -0.13 | -0.85 | 15.17 | 15.23 | 15.05 | 26675 |
| 1728278100 | 15.26 | 0.19 | 1.26 | 15.25 | 15.29 | 15.05 | 18260 |
| 1728022500 | 15.07 | -0.09 | -0.59 | 15.21 | 15.23 | 15.01 | 20196 |
| 1727936100 | 15.16 | 0.42 | 2.85 | 14.88 | 15.3 | 14.76 | 67693 |
| 1727849700 | 14.74 | 0.49 | 3.44 | 14.42 | 14.765 | 14.22 | 32414 |
| 1727763300 | 14.25 | -0.4 | -2.73 | 14.58 | 14.58 | 14.13 | 63411 |
| 1727676900 | 14.65 | -0.25 | -1.68 | 14.75 | 14.86 | 14.6 | 62666 |
| 1727417700 | 14.9 | -0.23 | -1.52 | 15.09 | 15.16 | 14.86 | 29254 |
| 1727331300 | 15.13 | 0.1 | 0.63 | 15.08 | 15.28 | 14.74 | 71332 |
| 1727244900 | 15.035 | -0.29 | -1.89 | 15.42 | 15.47 | 14.72 | 32062 |
| 1727158500 | 15.325 | 0.36 | 2.44 | 15 | 15.335 | 14.9 | 70780 |
| 1727072100 | 14.96 | -0.33 | -2.16 | 15.54 | 15.54 | 14.9 | 73740 |
| 1726812900 | 15.29 | 0.39 | 2.62 | 14.87 | 15.4 | 14.8 | 141086 |
| 1726726500 | 14.9 | 0 | 0.00 | 14.9 | 15 | 14.65 | 34360 |
| 1726640100 | 14.9 | -0.03 | -0.20 | 14.95 | 15.25 | 14.81 | 66052 |
| 1726553700 | 14.93 | 0.48 | 3.32 | 14.6 | 15.15 | 14.6 | 83787 |
| 1726467300 | 14.45 | -0.08 | -0.55 | 14.6 | 14.85 | 14.41 | 57913 |
| 1726208100 | 14.53 | 0.33 | 2.36 | 14.25 | 14.55 | 14.18 | 60896 |
| 1726121700 | 14.195 | 0.26 | 1.83 | 14.25 | 14.4 | 14.17 | 47629 |
| 1726035300 | 13.94 | 0 | 0.00 | 13.94 | 13.94 | 13.94 | 0 |
| 1725948900 | 13.94 | 0.59 | 4.42 | 13.3 | 13.99 | 13.28 | 54821 |
| 1725862500 | 13.35 | -0.15 | -1.11 | 13.12 | 13.41 | 12.9 | 17327 |
| 1725603300 | 13.5 | -0.06 | -0.44 | 13.4 | 13.61 | 13.4 | 30926 |
| 1725516900 | 13.56 | 0.16 | 1.19 | 13.34 | 13.83 | 13.34 | 61100 |
| 1725430500 | 13.4 | 0.05 | 0.41 | 13.3 | 13.76 | 13.2 | 78447 |
| 1725344100 | 13.345 | 0.78 | 6.17 | 12.57 | 13.41 | 12.36 | 139405 |
| 1725257700 | 12.57 | -0.4 | -3.08 | 12.44 | 12.735 | 12.1 | 39247 |
| 1724998500 | 12.97 | 0.5 | 3.97 | 12.48 | 12.97 | 12.16 | 74037 |
| 1724912100 | 12.475 | -0.13 | -0.99 | 12.54 | 12.77 | 12.45 | 47818 |
| 1724825700 | 12.6 | -0.4 | -3.08 | 12.99 | 12.99 | 12.47 | 24290 |
| 1724739300 | 13 | 0.46 | 3.63 | 12.7 | 13.2 | 12.57 | 140751 |
| 1724652900 | 12.545 | -0.39 | -2.98 | 13 | 13.205 | 12.5 | 40829 |
| 1724393700 | 12.93 | -0.07 | -0.54 | 12.97 | 12.99 | 12.3 | 126159 |
| 1724307300 | 13 | 0.36 | 2.85 | 12.85 | 13.68 | 12.85 | 158426 |
| 1724220900 | 12.64 | -0.16 | -1.21 | 12.8 | 13.18 | 12.59 | 59418 |
| 1724134500 | 12.795 | -0.16 | -1.20 | 12.86 | 12.97 | 12.75 | 24223 |
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
