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 | 0.1 | 0.666666666667 | 15 | 15.1 | 14.8 | 7000 | 14.8 | DE |
| 4 | -0.4 | -2.58064516129 | 15.5 | 16.05 | 13.7 | 3083 | 15.31418919 | DE |
| 12 | 2.4 | 18.8976377953 | 12.7 | 17.15 | 12.5 | 5303 | 14.74714415 | DE |
| 26 | 3.25 | 27.4261603376 | 11.85 | 17.15 | 11.4 | 5602 | 13.81099921 | DE |
| 52 | 4.6 | 43.8095238095 | 10.5 | 17.15 | 10.35 | 4359 | 12.79071693 | DE |
| 156 | 1 | 7.09219858156 | 14.1 | 17.15 | 8 | 3453 | 12.09140084 | DE |
| 260 | 7.6 | 101.333333333 | 7.5 | 18.5 | 6.7 | 4400 | 12.75778103 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745423700 | 15.1 | 0.3 | 2.03 | 14.8 | 15.1 | 14.8 | 1000 |
| 1745337300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1744905300 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1744818900 | 14.8 | -0.1 | -0.67 | 15 | 15 | 14.8 | 7000 |
| 1744732500 | 14.9 | -0.2 | -1.32 | 15.1 | 15.3 | 14.9 | 2000 |
| 1744646100 | 15.1 | -0.1 | -0.66 | 15 | 15.1 | 15 | 1000 |
| 1744386900 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1744300500 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1744214100 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1744127700 | 15.2 | 0.7 | 4.83 | 14.7 | 15.2 | 14.7 | 1250 |
| 1744041300 | 14.5 | -1.1 | -7.05 | 14.2 | 14.6 | 13.7 | 4250 |
| 1743782100 | 15.6 | 0 | 0.00 | 15.6 | 15.6 | 15.6 | 0 |
| 1743695700 | 15.6 | -0.45 | -2.80 | 15.75 | 15.75 | 15.4 | 5000 |
| 1743609300 | 16.05 | 0.05 | 0.31 | 16 | 16.05 | 16 | 1250 |
| 1743522900 | 16 | 0.6 | 3.90 | 15.25 | 16 | 15.25 | 6750 |
| 1743436500 | 15.4 | -0.1 | -0.65 | 15.25 | 15.4 | 15.25 | 1250 |
| 1743180900 | 15.5 | 0.05 | 0.32 | 15.2 | 15.5 | 15.2 | 3000 |
| 1743094500 | 15.45 | -0.05 | -0.32 | 15.3 | 15.5 | 15.1 | 3750 |
| 1743008100 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 500 |
| 1742921700 | 15.5 | 0.1 | 0.65 | 15.5 | 15.5 | 15.4 | 750 |
| 1742835300 | 15.4 | -0.25 | -1.60 | 15.55 | 15.6 | 15.2 | 5500 |
| 1742576100 | 15.65 | 0.2 | 1.29 | 15.35 | 15.75 | 14.95 | 5000 |
| 1742489700 | 15.45 | -0.7 | -4.33 | 16.2 | 16.2 | 15.45 | 13000 |
| 1742403300 | 16.149999 | -0.15 | -0.92 | 16.1 | 16.35 | 16.05 | 3500 |
| 1742316900 | 16.3 | -0.4 | -2.40 | 16.8 | 17.05 | 16 | 18750 |
| 1742230500 | 16.7 | 0.55 | 3.41 | 16.649999 | 17.15 | 16.3 | 16000 |
| 1741971300 | 16.149999 | 0.8 | 5.21 | 15.5 | 16.75 | 15.5 | 26250 |
| 1741884900 | 15.35 | 0.7 | 4.78 | 14.7 | 15.4 | 14.7 | 8250 |
| 1741798500 | 14.65 | 0.1 | 0.69 | 14.55 | 14.65 | 14.5 | 1000 |
| 1741712100 | 14.55 | 0.15 | 1.04 | 14.45 | 14.75 | 14.4 | 7250 |
| 1741625700 | 14.4 | 0.5 | 3.60 | 14 | 15.4 | 14 | 28250 |
| 1741366500 | 13.9 | 0.15 | 1.09 | 13.7 | 13.9 | 13.65 | 3750 |
| 1741280100 | 13.75 | 0.25 | 1.85 | 13.75 | 13.8 | 13.5 | 2000 |
| 1741193700 | 13.5 | -1 | -6.90 | 14.4 | 14.65 | 13.5 | 15000 |
| 1741107300 | 14.5 | 0.85 | 6.23 | 13.85 | 14.6 | 13.7 | 17500 |
| 1741020900 | 13.65 | 0.75 | 5.81 | 13 | 14.2 | 13 | 19750 |
| 1740761700 | 12.9 | 0 | 0.00 | 12.8 | 12.95 | 12.65 | 4000 |
| 1740675300 | 12.9 | 0 | 0.00 | 12.85 | 13.25 | 12.6 | 8250 |
| 1740588900 | 12.9 | 0.35 | 2.79 | 12.75 | 12.95 | 12.75 | 1500 |
| 1740502500 | 12.55 | -0.5 | -3.83 | 13 | 13.05 | 12.55 | 5750 |
| 1740416100 | 13.05 | -0.05 | -0.38 | 13.05 | 13.05 | 13.05 | 250 |
| 1740156900 | 13.1 | -0.1 | -0.76 | 13.25 | 13.25 | 13.1 | 750 |
| 1740070500 | 13.2 | 0.2 | 1.54 | 13.2 | 13.2 | 13.2 | 750 |
| 1739984100 | 13 | -0.2 | -1.52 | 13.25 | 13.25 | 13 | 1500 |
| 1739897700 | 13.2 | 0 | 0.00 | 13.25 | 13.4 | 13.2 | 2750 |
| 1739811300 | 13.2 | 0.15 | 1.15 | 12.8 | 13.2 | 12.8 | 3500 |
| 1739552100 | 13.05 | -0.05 | -0.38 | 13 | 13.05 | 12.8 | 2750 |
| 1739465700 | 13.1 | -0.1 | -0.76 | 13.1 | 13.1 | 13.1 | 500 |
| 1739379300 | 13.2 | -0.05 | -0.38 | 13.15 | 13.2 | 13.1 | 1250 |
| 1739292900 | 13.25 | 0 | 0.00 | 13.3 | 13.3 | 13.1 | 1500 |
| 1739206500 | 13.25 | 0.15 | 1.15 | 13.1 | 13.25 | 13.1 | 1250 |
| 1738947300 | 13.1 | -0.05 | -0.38 | 13.25 | 13.3 | 13.1 | 1750 |
| 1738860900 | 13.15 | 0.15 | 1.15 | 13 | 13.2 | 13 | 1750 |
| 1738774500 | 13 | 0.3 | 2.36 | 12.9 | 13.1 | 12.9 | 2500 |
| 1738688100 | 12.7 | -0.45 | -3.42 | 13.05 | 13.05 | 12.7 | 1250 |
| 1738601700 | 13.15 | 0.45 | 3.54 | 12.85 | 13.15 | 12.85 | 1500 |
| 1738342500 | 12.7 | 0.15 | 1.20 | 12.7 | 12.7 | 12.7 | 250 |
| 1738256100 | 12.55 | 0.05 | 0.40 | 12.8 | 12.85 | 12.55 | 750 |
| 1738169700 | 12.5 | -0.3 | -2.34 | 12.7 | 12.7 | 12.5 | 1250 |
| 1738083300 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1737996900 | 12.8 | -0.15 | -1.16 | 13.2 | 13.2 | 12.8 | 2500 |
| 1737737700 | 12.95 | 0.5 | 4.02 | 12.35 | 13.05 | 12.35 | 7750 |
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
