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 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | F |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732053600 | 12.57 | 0.08 | 0.64 | 12.61 | 12.65 | 12.57 | 94700 |
| 1731967200 | 12.49 | -0.07 | -0.56 | 12.67 | 12.75 | 12.49 | 80000 |
| 1731621600 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1731535200 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1731448800 | 12.56 | 0.05 | 0.40 | 12.36 | 12.56 | 12.32 | 36800 |
| 1731362400 | 12.51 | 0.13 | 1.05 | 12.35 | 12.55 | 12.28 | 72000 |
| 1731103200 | 12.38 | -0.22 | -1.75 | 12.4 | 12.54 | 12.34 | 177400 |
| 1731016800 | 12.6 | 0.06 | 0.48 | 12.53 | 12.7 | 12.53 | 39400 |
| 1730930400 | 12.54 | -0.15 | -1.18 | 12.55 | 12.55 | 12.38 | 341400 |
| 1730844000 | 12.69 | -0.06 | -0.47 | 12.72 | 12.75 | 12.61 | 56500 |
| 1730757600 | 12.75 | 0.19 | 1.51 | 12.62 | 12.75 | 12.61 | 4500 |
| 1730498400 | 12.56 | -0.1 | -0.79 | 12.66 | 12.66 | 12.54 | 30700 |
| 1730412000 | 12.66 | -0.34 | -2.62 | 12.76 | 12.87 | 12.61 | 104500 |
| 1730325600 | 13 | -0.09 | -0.69 | 13.11 | 13.14 | 12.99 | 141800 |
| 1730239200 | 13.09 | 0.08 | 0.61 | 13.02 | 13.09 | 12.93 | 51900 |
| 1730152800 | 13.01 | 0.17 | 1.32 | 12.9 | 13.05 | 12.9 | 58600 |
| 1729893600 | 12.84 | -0.09 | -0.70 | 12.89 | 12.91 | 12.82 | 3100 |
| 1729807200 | 12.93 | 0.06 | 0.47 | 12.79 | 12.93 | 12.78 | 10800 |
| 1729720800 | 12.87 | -0.1 | -0.77 | 12.85 | 12.88 | 12.8 | 4100 |
| 1729634400 | 12.97 | -0.01 | -0.08 | 12.87 | 12.97 | 12.85 | 17100 |
| 1729548000 | 12.98 | 0.08 | 0.62 | 12.94 | 13.03 | 12.91 | 173700 |
| 1729288800 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729202400 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1729116000 | 12.9 | 0.01 | 0.08 | 12.89 | 12.96 | 12.89 | 14800 |
| 1729029600 | 12.89 | -0.06 | -0.46 | 12.9 | 12.95 | 12.86 | 21700 |
| 1728943200 | 12.95 | 0.04 | 0.31 | 12.96 | 13 | 12.9 | 21500 |
| 1728684000 | 12.91 | -0.23 | -1.75 | 13.09 | 13.09 | 12.91 | 60500 |
| 1728597600 | 13.14 | 0.03 | 0.23 | 13.17 | 13.17 | 13.12 | 16500 |
| 1728511200 | 13.11 | -0.04 | -0.30 | 13.07 | 13.15 | 13.02 | 198400 |
| 1728424800 | 13.15 | -0.05 | -0.38 | 13.13 | 13.15 | 13 | 75400 |
| 1728338400 | 13.2 | -0.16 | -1.20 | 13.33 | 13.33 | 13.2 | 36900 |
| 1728079200 | 13.36 | -0.15 | -1.11 | 13.31 | 13.49 | 13.31 | 78000 |
| 1727992800 | 13.51 | -0.33 | -2.38 | 13.57 | 13.58 | 13.47 | 25600 |
| 1727906400 | 13.84 | 0.16 | 1.17 | 13.72 | 13.87 | 13.72 | 77100 |
| 1727820000 | 13.68 | 0.47 | 3.56 | 13.42 | 13.77 | 13.4 | 468600 |
| 1727733600 | 13.21 | 0.17 | 1.30 | 13.07 | 13.22 | 13.07 | 125300 |
| 1727474400 | 13.04 | 0.14 | 1.09 | 12.93 | 13.05 | 12.9 | 44400 |
| 1727388000 | 12.9 | 0.08 | 0.62 | 12.93 | 12.93 | 12.9 | 13000 |
| 1727301600 | 12.82 | -0.08 | -0.62 | 13 | 13.04 | 12.79 | 102200 |
| 1727215200 | 12.9 | 0.05 | 0.39 | 12.96 | 12.96 | 12.81 | 18000 |
| 1727128800 | 12.85 | -0.2 | -1.53 | 12.87 | 12.9 | 12.78 | 24800 |
| 1726869600 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1726783200 | 13.05 | 0 | 0.00 | 13.05 | 13.05 | 13.05 | 0 |
| 1726696800 | 13.05 | 0.08 | 0.62 | 13 | 13.11 | 12.99 | 29000 |
| 1726610400 | 12.97 | 0.08 | 0.62 | 12.97 | 13 | 12.95 | 21700 |
| 1726524000 | 12.89 | 0.09 | 0.70 | 12.85 | 12.89 | 12.8 | 17400 |
| 1726264800 | 12.8 | -0.11 | -0.85 | 13.01 | 13.01 | 12.76 | 76600 |
| 1726178400 | 12.91 | -0.19 | -1.45 | 12.88 | 12.96 | 12.83 | 36400 |
| 1726092000 | 13.1 | -0.22 | -1.65 | 13.29 | 13.29 | 13.09 | 42200 |
| 1726005600 | 13.32 | 0.15 | 1.14 | 13.13 | 13.33 | 13.13 | 33800 |
| 1725919200 | 13.17 | 0.13 | 1.00 | 13.04 | 13.21 | 13.04 | 73600 |
| 1725660000 | 13.04 | 0.01 | 0.08 | 13 | 13.09 | 13 | 20200 |
| 1725573600 | 13.03 | -0.04 | -0.31 | 13.04 | 13.05 | 13 | 43300 |
| 1725487200 | 13.07 | 0.19 | 1.48 | 12.99 | 13.09 | 12.99 | 16500 |
| 1725400800 | 12.88 | -0.03 | -0.23 | 13.05 | 13.05 | 12.88 | 53300 |
| 1725314400 | 12.91 | -0.01 | -0.08 | 12.98 | 13.04 | 12.8 | 27200 |
| 1725055200 | 12.92 | -0.01 | -0.08 | 13 | 13.04 | 12.86 | 40700 |
| 1724968800 | 12.93 | -0.1 | -0.77 | 13.07 | 13.08 | 12.93 | 29400 |
| 1724882400 | 13.03 | -0.14 | -1.06 | 13.06 | 13.13 | 12.92 | 21000 |
| 1724796000 | 13.17 | 0 | 0.00 | 13.26 | 13.29 | 13.09 | 17000 |
| 1724709600 | 13.17 | -0.06 | -0.45 | 13.34 | 13.38 | 13.15 | 68100 |
| 1724450400 | 13.23 | 0.13 | 0.99 | 13.35 | 13.4 | 13.23 | 74600 |
| 1724364000 | 13.1 | 0.08 | 0.61 | 13.15 | 13.22 | 13.05 | 34300 |
| 1724277600 | 13.02 | -0.05 | -0.38 | 13.12 | 13.24 | 12.96 | 88500 |
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
