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 | 0.856 | 6.81094844048 | 12.568 | 13.5 | 12.464 | 15171110 | 12.846433 | DE |
| 4 | 1.19 | 9.72699035475 | 12.234 | 13.5 | 11.894 | 15641898 | 12.72823919 | DE |
| 12 | 1.122 | 9.12046821655 | 12.302 | 13.5 | 11.268 | 16010978 | 12.5697195 | DE |
| 26 | -0.65 | -4.61844536024 | 14.074 | 15.292 | 11.268 | 15142128 | 12.82823999 | DE |
| 52 | -8.976 | -40.0714285714 | 22.4 | 27.35 | 11.268 | 12657184 | 16.05578442 | DE |
| 156 | -1.986 | -12.8877352369 | 15.41 | 27.35 | 11.268 | 11377543 | 16.65195907 | DE |
| 260 | -1.986 | -12.8877352369 | 15.41 | 27.35 | 11.268 | 11377543 | 16.65195907 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739552100 | 13.37 | 0.17 | 1.30 | 13.09 | 13.5 | 13.042 | 18129454 |
| 1739465700 | 13.198 | 0.54 | 4.28 | 12.81 | 13.366 | 12.762 | 30824152 |
| 1739379300 | 12.656 | -0.01 | -0.08 | 12.7 | 12.814 | 12.626 | 10714976 |
| 1739292900 | 12.666 | 0.02 | 0.16 | 12.62 | 12.736 | 12.57 | 10222757 |
| 1739206500 | 12.646 | 0.15 | 1.17 | 12.592 | 12.706 | 12.51 | 9555438 |
| 1738947300 | 12.5 | -0.13 | -1.04 | 12.568 | 12.858 | 12.464 | 14538227 |
| 1738860900 | 12.632 | 0.1 | 0.81 | 12.488 | 12.742 | 12.306 | 15410776 |
| 1738774500 | 12.53 | -0.12 | -0.95 | 12.56 | 12.672 | 12.406 | 10092243 |
| 1738688100 | 12.65 | 0.27 | 2.16 | 12.434 | 12.68 | 12.218 | 15183607 |
| 1738601700 | 12.382 | -0.53 | -4.09 | 12.29 | 12.472 | 11.894 | 37740205 |
| 1738342500 | 12.91 | -0.13 | -0.98 | 12.984 | 13.044 | 12.86 | 10784051 |
| 1738256100 | 13.038 | 0.21 | 1.65 | 12.93 | 13.12 | 12.852 | 11678312 |
| 1738169700 | 12.826 | 0.05 | 0.41 | 12.802 | 12.908 | 12.666 | 8402709 |
| 1738083300 | 12.774 | -0.21 | -1.60 | 12.99 | 13.358 | 12.738 | 22787236 |
| 1737996900 | 12.982 | 0.19 | 1.49 | 12.748 | 13.02 | 12.748 | 12554694 |
| 1737737700 | 12.792 | 0.12 | 0.93 | 12.74 | 13.2 | 12.71 | 16986347 |
| 1737651300 | 12.674 | -0.01 | -0.06 | 12.676 | 12.74 | 12.522 | 7945874 |
| 1737564900 | 12.682 | 0.01 | 0.06 | 12.694 | 12.806 | 12.54 | 11051230 |
| 1737478500 | 12.674 | -0.14 | -1.12 | 12.61 | 12.734 | 12.496 | 12674299 |
| 1737392100 | 12.818 | 0.19 | 1.50 | 12.596 | 12.86 | 12.324 | 16165354 |
| 1737132900 | 12.628 | 0.46 | 3.80 | 12.234 | 12.888 | 12.234 | 27525479 |
| 1737046500 | 12.166 | -0.2 | -1.59 | 12.5 | 12.556 | 12.142 | 14049997 |
| 1736960100 | 12.362 | 0.26 | 2.13 | 12.082 | 12.372 | 12.046 | 12122529 |
| 1736873700 | 12.104 | 0.06 | 0.51 | 12.266 | 12.34 | 12.096 | 10944457 |
| 1736787300 | 12.042 | -0.22 | -1.79 | 12.174 | 12.312 | 11.906 | 11924855 |
| 1736528100 | 12.262 | -0.14 | -1.11 | 12.42 | 12.6 | 12.252 | 10398062 |
| 1736441700 | 12.4 | -0.02 | -0.13 | 12.336 | 12.428 | 12.24 | 7650068 |
| 1736355300 | 12.416 | -0.4 | -3.14 | 12.692 | 12.75 | 12.37 | 14341542 |
| 1736268900 | 12.818 | 0.15 | 1.15 | 12.62 | 12.87 | 12.514 | 10390360 |
| 1736182500 | 12.672 | 0.53 | 4.37 | 12.24 | 13.12 | 12.184 | 24909714 |
| 1735923300 | 12.142 | -0.47 | -3.73 | 12.48 | 12.592 | 12.052 | 15650890 |
| 1735836900 | 12.612 | 0.04 | 0.30 | 12.7 | 12.8 | 12.434 | 8078031 |
| 1735577700 | 12.574 | -0.01 | -0.08 | 12.534 | 12.744 | 12.48 | 7715193 |
| 1735318500 | 12.584 | 0.29 | 2.34 | 12.35 | 12.612 | 12.35 | 8931131 |
| 1734972900 | 12.296 | -0.07 | -0.58 | 12.372 | 12.382 | 12.198 | 7063366 |
| 1734713700 | 12.368 | -0.03 | -0.24 | 12.21 | 12.37 | 12 | 21521407 |
| 1734627300 | 12.398 | -0.35 | -2.72 | 12.448 | 12.704 | 12.388 | 14003871 |
| 1734540900 | 12.744 | -0.02 | -0.13 | 12.94 | 12.94 | 12.66 | 10230791 |
| 1734454500 | 12.76 | 0.05 | 0.39 | 12.588 | 12.894 | 12.572 | 10704723 |
| 1734368100 | 12.71 | -0.6 | -4.49 | 13.272 | 13.29 | 12.61 | 22173772 |
| 1734108900 | 13.308 | 0.05 | 0.41 | 13.196 | 13.47 | 13.166 | 14683747 |
| 1734022500 | 13.254 | 0.07 | 0.52 | 13.214 | 13.426 | 13.192 | 12017443 |
| 1733936100 | 13.186 | -0.09 | -0.66 | 13.29 | 13.384 | 13.112 | 11668998 |
| 1733849700 | 13.274 | 0.08 | 0.59 | 13.028 | 13.28 | 13.018 | 12652095 |
| 1733763300 | 13.196 | 0.28 | 2.15 | 13.058 | 13.306 | 12.994 | 17416853 |
| 1733504100 | 12.918 | 0.32 | 2.52 | 12.632 | 13.09 | 12.626 | 26744860 |
| 1733417700 | 12.6 | 0.52 | 4.29 | 12.118 | 12.66 | 12.118 | 24136969 |
| 1733331300 | 12.082 | 0.11 | 0.95 | 12.192 | 12.3 | 11.944 | 26698495 |
| 1733244900 | 11.968 | 0.23 | 1.99 | 11.85 | 12.068 | 11.782 | 20860927 |
| 1733158500 | 11.734 | -0.72 | -5.77 | 11.822 | 11.914 | 11.268 | 49837899 |
| 1732899300 | 12.452 | 0.05 | 0.37 | 12.258 | 12.472 | 12.24 | 13236146 |
| 1732812900 | 12.406 | 0.3 | 2.51 | 12.25 | 12.522 | 12.184 | 12297261 |
| 1732726500 | 12.102 | -0.09 | -0.75 | 12 | 12.126 | 11.84 | 12153631 |
| 1732640100 | 12.194 | -0.63 | -4.94 | 12.562 | 12.572 | 12.044 | 21964758 |
| 1732553700 | 12.828 | 0.31 | 2.49 | 12.686 | 12.908 | 12.562 | 34388441 |
| 1732294500 | 12.516 | 0.35 | 2.84 | 12.302 | 12.522 | 11.968 | 14202516 |
| 1732208100 | 12.17 | -0.03 | -0.28 | 12.124 | 12.204 | 11.916 | 10086227 |
| 1732121700 | 12.204 | -0.16 | -1.26 | 12.454 | 12.454 | 12.17 | 7974291 |
| 1732035300 | 12.36 | -0.3 | -2.34 | 12.632 | 12.698 | 12.038 | 15889388 |
| 1731948900 | 12.656 | -0.01 | -0.09 | 12.714 | 12.886 | 12.506 | 9049928 |
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
