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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 13.145 | 0.05 | 0.38 | 13.085 | 13.21 | 13.075 | 169 |
| 1732226400 | 13.095 | -0.04 | -0.27 | 13.175 | 13.21 | 13.08 | 155 |
| 1732053600 | 13.13 | -0.04 | -0.30 | 13.17 | 13.185 | 13.125 | 43 |
| 1731967200 | 13.17 | 0 | 0.00 | 13.245 | 13.28 | 13.17 | 196 |
| 1731621600 | 13.17 | 0.07 | 0.57 | 13.135 | 13.185 | 13.135 | 46 |
| 1731535200 | 13.095 | -0.04 | -0.27 | 13.09 | 13.31 | 13.09 | 567 |
| 1731448800 | 13.13 | 0.21 | 1.63 | 13.03 | 13.16 | 12.955 | 377 |
| 1731362400 | 12.92 | 0.04 | 0.35 | 13.02 | 13.02 | 12.92 | 1359 |
| 1731103200 | 12.875 | 0.03 | 0.23 | 12.915 | 12.995 | 12.865 | 385 |
| 1731016800 | 12.845 | -0.1 | -0.73 | 12.92 | 12.99 | 12.775 | 364 |
| 1730930400 | 12.94 | 0.01 | 0.08 | 13.145 | 13.145 | 12.885 | 207 |
| 1730844000 | 12.93 | -0.09 | -0.65 | 13.065 | 13.13 | 12.93 | 930 |
| 1730757600 | 13.015 | -0.2 | -1.48 | 13.11 | 13.11 | 13.015 | 343 |
| 1730498400 | 13.21 | 0.22 | 1.65 | 12.985 | 13.275 | 12.935 | 433 |
| 1730412000 | 12.995 | 0.1 | 0.81 | 12.895 | 12.995 | 12.885 | 1467 |
| 1730325600 | 12.89 | -0.04 | -0.27 | 12.91 | 12.945 | 12.865 | 463 |
| 1730239200 | 12.925 | 0.08 | 0.58 | 12.83 | 12.965 | 12.76 | 360 |
| 1730152800 | 12.85 | 0.03 | 0.19 | 12.805 | 12.85 | 12.735 | 591 |
| 1729893600 | 12.825 | 0.15 | 1.22 | 12.71 | 12.84 | 12.71 | 145 |
| 1729807200 | 12.67 | -0.3 | -2.31 | 13.005 | 13.025 | 12.665 | 307 |
| 1729720800 | 12.97 | 0.12 | 0.93 | 12.885 | 12.985 | 12.885 | 562 |
| 1729634400 | 12.85 | -0.03 | -0.23 | 12.88 | 12.92 | 12.845 | 240 |
| 1729548000 | 12.88 | -0.04 | -0.27 | 12.965 | 12.965 | 12.88 | 132 |
| 1729288800 | 12.915 | 0.05 | 0.39 | 12.85 | 12.985 | 12.84 | 1097 |
| 1729202400 | 12.865 | 0.06 | 0.47 | 12.89 | 12.96 | 12.865 | 86 |
| 1729116000 | 12.805 | 0.05 | 0.39 | 12.785 | 12.84 | 12.745 | 518 |
| 1729029600 | 12.755 | 0.15 | 1.15 | 12.55 | 12.755 | 12.55 | 1375 |
| 1728943200 | 12.61 | -0.14 | -1.06 | 12.775 | 12.8 | 12.61 | 1525 |
| 1728684000 | 12.745 | 0.14 | 1.07 | 12.615 | 12.84 | 12.605 | 618 |
| 1728597600 | 12.61 | 0.09 | 0.72 | 12.545 | 12.73 | 12.53 | 568 |
| 1728511200 | 12.52 | 0.18 | 1.46 | 12.42 | 12.61 | 12.42 | 581 |
| 1728424800 | 12.34 | 0.01 | 0.08 | 12.36 | 12.38 | 12.315 | 5011 |
| 1728338400 | 12.33 | -0.13 | -1.04 | 12.455 | 12.48 | 12.33 | 262 |
| 1728079200 | 12.46 | 0.04 | 0.28 | 12.425 | 12.51 | 12.415 | 1467 |
| 1727992800 | 12.425 | 0.07 | 0.57 | 12.415 | 12.48 | 12.38 | 1650 |
| 1727906400 | 12.355 | 0.01 | 0.08 | 12.335 | 12.37 | 12.31 | 564 |
| 1727820000 | 12.345 | -0.15 | -1.16 | 12.465 | 12.51 | 12.345 | 152 |
| 1727733600 | 12.49 | 0.12 | 0.93 | 12.335 | 12.49 | 12.335 | 730 |
| 1727474400 | 12.375 | 0.03 | 0.24 | 12.375 | 12.425 | 12.345 | 1251 |
| 1727388000 | 12.345 | 0.08 | 0.61 | 12.195 | 12.345 | 12.195 | 560 |
| 1727301600 | 12.27 | -0.01 | -0.08 | 12.105 | 12.36 | 12.105 | 607 |
| 1727215200 | 12.28 | -0.23 | -1.84 | 12.4 | 12.465 | 12.28 | 454 |
| 1727128800 | 12.51 | 0.17 | 1.42 | 12.565 | 12.585 | 12.455 | 286 |
| 1726869600 | 12.335 | 0.25 | 2.03 | 12.095 | 12.475 | 12.095 | 776 |
| 1726783200 | 12.09 | 0.11 | 0.88 | 11.98 | 12.135 | 11.945 | 1504 |
| 1726696800 | 11.985 | 0.01 | 0.08 | 11.99 | 12.01 | 11.89 | 1010 |
| 1726610400 | 11.975 | -0.01 | -0.04 | 11.985 | 12.06 | 11.975 | 673 |
| 1726524000 | 11.98 | 0.09 | 0.71 | 11.965 | 11.98 | 11.945 | 1234 |
| 1726264800 | 11.895 | -0.08 | -0.67 | 11.93 | 11.94 | 11.86 | 1765 |
| 1726178400 | 11.975 | 0.16 | 1.35 | 11.835 | 11.99 | 11.835 | 792 |
| 1726092000 | 11.815 | -0.01 | -0.08 | 11.805 | 11.83 | 11.765 | 1525 |
| 1726005600 | 11.825 | 0.01 | 0.13 | 11.765 | 11.825 | 11.755 | 153 |
| 1725919200 | 11.81 | -0.02 | -0.17 | 11.8 | 11.82 | 11.74 | 463 |
| 1725660000 | 11.83 | 0.03 | 0.21 | 11.735 | 11.84 | 11.73 | 189 |
| 1725573600 | 11.805 | -0.17 | -1.38 | 11.91 | 11.93 | 11.795 | 385 |
| 1725487200 | 11.97 | -0.18 | -1.48 | 12.145 | 12.145 | 11.95 | 4094 |
| 1725400800 | 12.15 | -0.02 | -0.12 | 12.215 | 12.215 | 12.055 | 750 |
| 1725314400 | 12.165 | 0.01 | 0.08 | 12.17 | 12.215 | 12.13 | 1054 |
| 1725055200 | 12.155 | 0.29 | 2.40 | 11.94 | 12.18 | 11.905 | 1359 |
| 1724968800 | 11.87 | 0.12 | 1.02 | 11.765 | 11.95 | 11.765 | 398 |
| 1724882400 | 11.75 | 0.14 | 1.16 | 11.645 | 11.765 | 11.63 | 434 |
| 1724796000 | 11.615 | 0.08 | 0.65 | 11.51 | 11.63 | 11.51 | 277 |
| 1724709600 | 11.54 | -0.04 | -0.30 | 11.59 | 11.605 | 11.535 | 118 |
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
