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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 23.17 | 1.31 | 5.99 | 23.31 | 24.62 | 23.17 | 5984 |
| 1732728600 | 21.86 | 0 | 0.00 | 21.86 | 21.86 | 21.86 | 0 |
| 1732642200 | 21.86 | -4.32 | -16.50 | 22.65 | 23 | 21.86 | 208 |
| 1732555800 | 26.18 | 5 | 23.61 | 26.18 | 26.18 | 26.18 | 1590 |
| 1732296600 | 21.18 | -0.45 | -2.08 | 21.18 | 21.18 | 21.18 | 240 |
| 1732210200 | 21.63 | 1.91 | 9.69 | 20.87 | 21.63 | 19.82 | 4967 |
| 1732123800 | 19.72 | -0.37 | -1.84 | 20.31 | 20.31 | 19.2 | 1177 |
| 1732037400 | 20.09 | 1.1 | 5.79 | 18.99 | 20.09 | 18.99 | 0 |
| 1731951000 | 18.99 | 0.73 | 4.00 | 20.48 | 20.48 | 18.99 | 295 |
| 1731691800 | 18.26 | -0.85 | -4.45 | 18.26 | 19.28 | 18.26 | 0 |
| 1731605400 | 19.11 | -0.45 | -2.30 | 20.16 | 20.16 | 19.11 | 0 |
| 1731519000 | 19.56 | -0.05 | -0.25 | 20.12 | 20.82 | 18.98 | 6413 |
| 1731432600 | 19.61 | 0.26 | 1.34 | 19.61 | 20.81 | 19.61 | 0 |
| 1731346200 | 19.35 | 0.53 | 2.82 | 19.84 | 20.53 | 18.48 | 8600 |
| 1731087000 | 18.82 | 4.49 | 31.33 | 18.46 | 20.42 | 18.46 | 9733 |
| 1731000600 | 14.33 | 0 | 0.00 | 14.33 | 14.33 | 14.33 | 0 |
| 1730914200 | 14.33 | 0 | 0.00 | 14.33 | 14.33 | 14.33 | 0 |
| 1730827800 | 14.33 | -1.49 | -9.42 | 15.6 | 15.65 | 14.33 | 3500 |
| 1730741400 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1730482200 | 15.82 | -0.34 | -2.10 | 17.19 | 17.4 | 15.82 | 7050 |
| 1730395800 | 16.16 | -0.98 | -5.72 | 17.56 | 18.06 | 16.16 | 7000 |
| 1730309400 | 17.14 | 3.28 | 23.67 | 16.579999 | 17.16 | 16.579999 | 9029 |
| 1730223000 | 13.86 | 0.05 | 0.36 | 14.98 | 14.98 | 13.86 | 0 |
| 1730136600 | 13.81 | -0.06 | -0.43 | 14.92 | 14.92 | 13.81 | 0 |
| 1729873800 | 13.87 | -0.48 | -3.34 | 13.89 | 15.02 | 13.87 | 677 |
| 1729787400 | 14.35 | -1.7 | -10.59 | 14.35 | 15.47 | 14.35 | 0 |
| 1729701000 | 16.05 | 1.46 | 10.01 | 14.87 | 16.05 | 14.87 | 0 |
| 1729614600 | 14.59 | -0.44 | -2.93 | 16.1 | 16.1 | 14.59 | 7170 |
| 1729528200 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1729269000 | 15.03 | -0.77 | -4.87 | 16.3 | 16.3 | 15.03 | 100 |
| 1729182600 | 15.8 | -1.58 | -9.09 | 15.8 | 17.15 | 15.8 | 0 |
| 1729096200 | 17.38 | -1.68 | -8.81 | 17.51 | 17.51 | 17.38 | 7624 |
| 1729009800 | 19.06 | 2.54 | 15.38 | 17.31 | 19.06 | 17.31 | 210 |
| 1728923400 | 16.52 | -0.44 | -2.59 | 16.52 | 18.06 | 16.52 | 0 |
| 1728664200 | 16.96 | 0.13 | 0.77 | 18.4 | 18.4 | 16.82 | 70 |
| 1728577800 | 16.83 | -0.32 | -1.87 | 18.41 | 18.41 | 16.83 | 0 |
| 1728491400 | 17.15 | -0.3 | -1.72 | 19.07 | 19.07 | 17.15 | 6000 |
| 1728405000 | 17.45 | -2.28 | -11.56 | 17.45 | 19.17 | 17.45 | 0 |
| 1728318600 | 19.73 | 1.83 | 10.22 | 19.73 | 19.73 | 17.99 | 0 |
| 1728059400 | 17.9 | -0.07 | -0.39 | 19.56 | 19.56 | 17.73 | 150 |
| 1727973000 | 17.97 | -0.56 | -3.02 | 19.84 | 19.84 | 17.97 | 0 |
| 1727886600 | 18.53 | -0.9 | -4.63 | 20.5 | 20.5 | 18.53 | 0 |
| 1727800200 | 19.43 | -0.47 | -2.36 | 21.63 | 21.63 | 19.43 | 0 |
| 1727713800 | 19.9 | 0.09 | 0.45 | 19.9 | 21.88 | 19.9 | 100 |
| 1727454600 | 19.81 | 0.76 | 3.99 | 19.81 | 19.81 | 19.81 | 672 |
| 1727368200 | 19.05 | 0.21 | 1.11 | 21.26 | 21.26 | 19.05 | 0 |
| 1727281800 | 18.84 | -0.72 | -3.68 | 18.84 | 21.09 | 18.84 | 3000 |
| 1727195400 | 19.56 | 0.18 | 0.93 | 21.74 | 21.74 | 19.56 | 0 |
| 1727109000 | 19.38 | 0.89 | 4.81 | 19.24 | 21.7 | 19.24 | 5000 |
| 1726849800 | 18.49 | -2.85 | -13.36 | 21.42 | 21.42 | 18.47 | 85713 |
| 1726763400 | 21.34 | 2.81 | 15.16 | 21.06 | 21.34 | 21.06 | 5028 |
| 1726677000 | 18.53 | 0 | 0.00 | 18.53 | 18.53 | 18.53 | 0 |
| 1726590600 | 18.53 | -3.65 | -16.46 | 18.53 | 20.6 | 18.53 | 0 |
| 1726504200 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1726245000 | 22.18 | 2.37 | 11.96 | 19.61 | 22.18 | 19.61 | 4000 |
| 1726158600 | 19.81 | 0.43 | 2.22 | 21.82 | 21.82 | 19.81 | 0 |
| 1726072200 | 19.38 | -0.05 | -0.26 | 21.34 | 21.34 | 19.38 | 3000 |
| 1725985800 | 19.43 | 0.48 | 2.53 | 19.43 | 21.46 | 19.43 | 0 |
| 1725899400 | 18.95 | -0.43 | -2.22 | 20.94 | 20.94 | 18.95 | 0 |
| 1725640200 | 19.38 | -0.8 | -3.96 | 19.62 | 19.62 | 19.38 | 1000 |
| 1725553800 | 20.18 | 0.03 | 0.15 | 20.18 | 22.37 | 20.18 | 0 |
| 1725467400 | 20.15 | -3.58 | -15.09 | 22.26 | 22.26 | 20.15 | 0 |
| 1725381000 | 23.73 | 1.81 | 8.26 | 21.45 | 23.73 | 21.1 | 7 |
| 1725294600 | 21.92 | 0 | 0.00 | 21.92 | 21.92 | 21.92 | 0 |
| 1725035400 | 21.92 | -0.29 | -1.31 | 24.3 | 24.3 | 21.92 | 0 |
| 1724949000 | 22.21 | -6.15 | -21.69 | 22.21 | 24.69 | 22.21 | 0 |
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
