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 | 0.32 | 2.1768707483 | 14.7 | 15.1 | 14.34 | 1011 | 14.90193829 | DE |
| 4 | -0.2 | -1.31406044678 | 15.22 | 15.34 | 14.3 | 598 | 14.95242972 | DE |
| 12 | 0.32 | 2.1768707483 | 14.7 | 15.4 | 12.8 | 3757 | 14.25889315 | DE |
| 26 | 0.18 | 1.21293800539 | 14.84 | 15.4 | 12.8 | 4181 | 14.60801276 | DE |
| 52 | -1.08 | -6.70807453416 | 16.1 | 16.92 | 12.8 | 47121 | 15.07146275 | DE |
| 156 | 3.32 | 28.3760683761 | 11.7 | 16.92 | 7.49 | 38635 | 12.82737657 | DE |
| 260 | -1.46 | -8.85922330097 | 16.48 | 20 | 7.49 | 42090 | 13.78023861 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 15.02 | 0.06 | 0.40 | 14.96 | 15.1 | 14.8 | 3410 |
| 1741887000 | 14.96 | -0.02 | -0.13 | 14.7 | 14.96 | 14.7 | 141 |
| 1741800600 | 14.98 | 0 | 0.00 | 14.8 | 14.98 | 14.7 | 1517 |
| 1741714200 | 14.98 | 0.18 | 1.22 | 14.8 | 14.98 | 14.34 | 1221 |
| 1741627800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.6 | 392 |
| 1741368600 | 14.8 | -0.2 | -1.33 | 14.7 | 14.98 | 14.64 | 1785 |
| 1741282200 | 15 | 0.2 | 1.35 | 14.82 | 15 | 14.8 | 189 |
| 1741195800 | 14.8 | -0.2 | -1.33 | 14.84 | 14.98 | 14.8 | 315 |
| 1741109400 | 15 | -0.2 | -1.32 | 14.8 | 15 | 14.8 | 388 |
| 1741023000 | 15.2 | 0.06 | 0.40 | 14.3 | 15.2 | 14.3 | 870 |
| 1740763800 | 15.14 | 0.14 | 0.93 | 15 | 15.14 | 14.88 | 865 |
| 1740677400 | 15 | 0 | 0.00 | 14.9 | 15.12 | 14.88 | 343 |
| 1740591000 | 15 | 0.14 | 0.94 | 14.9 | 15 | 14.9 | 250 |
| 1740504600 | 14.86 | -0.14 | -0.93 | 15 | 15 | 14.8 | 790 |
| 1740418200 | 15 | 0.14 | 0.94 | 14.7 | 15 | 14.42 | 823 |
| 1740159000 | 14.86 | 0.16 | 1.09 | 14.86 | 14.86 | 14.86 | 14 |
| 1740072600 | 14.7 | -0.1 | -0.68 | 14.7 | 15 | 14.7 | 107 |
| 1739986200 | 14.8 | -0.18 | -1.20 | 14.7 | 15.26 | 14.7 | 382 |
| 1739899800 | 14.98 | 0.28 | 1.90 | 14.7 | 15.06 | 14.7 | 483 |
| 1739813400 | 14.7 | -0.32 | -2.13 | 14.7 | 14.7 | 14.7 | 299 |
| 1739554200 | 15.02 | -0.22 | -1.44 | 15.22 | 15.34 | 14.3 | 778 |
| 1739467800 | 15.24 | -0.1 | -0.65 | 15.3 | 15.3 | 15 | 1259 |
| 1739381400 | 15.34 | 0.74 | 5.07 | 14.8 | 15.4 | 14.8 | 3334 |
| 1739295000 | 14.6 | 0.12 | 0.83 | 14.22 | 14.6 | 14.22 | 966 |
| 1739208600 | 14.48 | 0.28 | 1.97 | 14 | 14.76 | 14 | 244 |
| 1738949400 | 14.2 | -0.1 | -0.70 | 14.3 | 14.36 | 14.2 | 954 |
| 1738863000 | 14.3 | 0 | 0.00 | 14 | 14.3 | 14 | 486 |
| 1738776600 | 14.3 | 0.02 | 0.14 | 14.04 | 14.3 | 14.04 | 761 |
| 1738690200 | 14.28 | -0.02 | -0.14 | 14.04 | 14.28 | 14.04 | 182 |
| 1738603800 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.04 | 510 |
| 1738344600 | 14.3 | 0 | 0.00 | 14 | 14.3 | 14 | 896 |
| 1738258200 | 14.3 | 0.12 | 0.85 | 14.18 | 14.3 | 14.02 | 318 |
| 1738171800 | 14.18 | 0.02 | 0.14 | 14 | 14.18 | 14 | 740 |
| 1738085400 | 14.16 | 0.06 | 0.43 | 14 | 14.16 | 14 | 323 |
| 1737999000 | 14.1 | 0.08 | 0.57 | 14 | 14.1 | 13.76 | 1864 |
| 1737739800 | 14.02 | -0.16 | -1.13 | 14.18 | 14.18 | 14.02 | 38 |
| 1737653400 | 14.18 | 0.2 | 1.43 | 13.8 | 14.18 | 13.78 | 2636 |
| 1737567000 | 13.98 | -0.02 | -0.14 | 13.76 | 13.98 | 13.76 | 292 |
| 1737480600 | 14 | 0.06 | 0.43 | 13.9 | 14 | 13 | 5427 |
| 1737394200 | 13.94 | -0.3 | -2.11 | 13.9 | 14.24 | 13.9 | 314 |
| 1737135000 | 14.24 | 0.26 | 1.86 | 14 | 14.24 | 13.9 | 557 |
| 1737048600 | 13.98 | -0.26 | -1.83 | 13.9 | 14.22 | 13.9 | 1010 |
| 1736962200 | 14.24 | 0.28 | 2.01 | 13.84 | 14.24 | 13.84 | 1197 |
| 1736875800 | 13.96 | -0.18 | -1.27 | 13.94 | 13.98 | 13.94 | 659 |
| 1736789400 | 14.14 | -0.18 | -1.26 | 13.84 | 14.28 | 13.84 | 1082 |
| 1736530200 | 14.32 | 0.22 | 1.56 | 14.12 | 14.32 | 13.8 | 28657 |
| 1736443800 | 14.1 | -0.02 | -0.14 | 14.12 | 14.36 | 14.1 | 1029 |
| 1736357400 | 14.12 | 0.42 | 3.07 | 13.7 | 14.38 | 13.66 | 74455 |
| 1736271000 | 13.7 | 0.08 | 0.59 | 13.62 | 13.7 | 13.6 | 6041 |
| 1736184600 | 13.62 | -0.04 | -0.29 | 13.64 | 13.96 | 13.62 | 874 |
| 1735925400 | 13.66 | -0.34 | -2.43 | 13.62 | 14.4 | 13.62 | 1253 |
| 1735839000 | 14 | -0.4 | -2.78 | 14.48 | 14.48 | 13.54 | 353 |
| 1735666200 | 14.4 | 0.4 | 2.86 | 14 | 14.56 | 13.98 | 935 |
| 1735579800 | 14 | 0.22 | 1.60 | 13.78 | 14.58 | 13.56 | 4577 |
| 1735320600 | 13.78 | -0.32 | -2.27 | 13.2 | 14.56 | 12.8 | 3313 |
| 1735061400 | 14.1 | -0.2 | -1.40 | 14.36 | 14.36 | 14.1 | 272 |
| 1734975000 | 14.3 | -0.06 | -0.42 | 14.36 | 14.36 | 14.3 | 671 |
| 1734715800 | 14.36 | -0.14 | -0.97 | 14.7 | 14.72 | 14.36 | 53744 |
| 1734629400 | 14.5 | -0.22 | -1.49 | 14.32 | 14.5 | 14.32 | 321 |
| 1734543000 | 14.72 | 0.22 | 1.52 | 14.68 | 14.74 | 14.36 | 1481 |
| 1734456600 | 14.5 | 0.16 | 1.12 | 14.34 | 14.66 | 14.26 | 583 |
| 1734370200 | 14.34 | -0.04 | -0.28 | 14.38 | 14.38 | 14.34 | 366 |
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
