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 | 2.1 | 13.7704918033 | 15.25 | 17.4 | 15.2 | 10619 | 16.42681471 | DE |
| 4 | 2.45 | 16.4429530201 | 14.9 | 17.4 | 14.2 | 6869 | 15.8322117 | DE |
| 12 | 1.95 | 12.6623376623 | 15.4 | 17.4 | 12.55 | 7797 | 15.13050329 | DE |
| 26 | 1.35 | 8.4375 | 16 | 17.4 | 12.55 | 5828 | 15.24214571 | DE |
| 52 | -4.75 | -21.4932126697 | 22.1 | 22.8 | 12.55 | 5132 | 16.86682323 | DE |
| 156 | -14.75 | -45.9501557632 | 32.1 | 32.9 | 12.55 | 3049 | 21.77270853 | DE |
| 260 | -11.65 | -40.1724137931 | 29 | 34.9 | 12.55 | 2919 | 24.81852704 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737394200 | 17.35 | 0.2 | 1.17 | 17.3 | 17.4 | 17.05 | 3010 |
| 1737135000 | 17.15 | 0.15 | 0.88 | 16.95 | 17.25 | 16.75 | 6635 |
| 1737048600 | 17 | 0.6 | 3.66 | 16.149999 | 17.15 | 16.149999 | 16097 |
| 1736962200 | 16.399999 | 0.55 | 3.47 | 16 | 16.399999 | 15.65 | 11461 |
| 1736875800 | 15.85 | 0.45 | 2.92 | 15.55 | 15.85 | 15.4 | 12645 |
| 1736789400 | 15.4 | -0.45 | -2.84 | 15.25 | 15.6 | 15.2 | 6256 |
| 1736530200 | 15.85 | -0.05 | -0.31 | 15.75 | 15.85 | 15.5 | 1710 |
| 1736443800 | 15.9 | 0.05 | 0.32 | 15.85 | 15.9 | 15.6 | 2914 |
| 1736357400 | 15.85 | 0.15 | 0.96 | 15.7 | 15.85 | 15.55 | 6723 |
| 1736271000 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.05 | 13013 |
| 1736184600 | 15.7 | 0.35 | 2.28 | 15.6 | 15.7 | 15.5 | 4297 |
| 1735925400 | 15.35 | -0.35 | -2.23 | 15.7 | 15.7 | 15.25 | 4924 |
| 1735839000 | 15.7 | 0.7 | 4.67 | 15 | 15.7 | 15 | 5783 |
| 1735666200 | 15 | 0.05 | 0.33 | 15 | 15 | 14.4 | 2660 |
| 1735579800 | 14.95 | 0.5 | 3.46 | 14.45 | 14.95 | 14.45 | 2309 |
| 1735320600 | 14.45 | -0.15 | -1.03 | 14.85 | 14.9 | 14.2 | 8369 |
| 1735061400 | 14.6 | -0.3 | -2.01 | 15.25 | 15.25 | 14.6 | 1443 |
| 1734975000 | 14.9 | 0.25 | 1.71 | 14.9 | 14.95 | 14.2 | 9540 |
| 1734715800 | 14.65 | -0.6 | -3.93 | 15.5 | 15.5 | 14.6 | 4363 |
| 1734629400 | 15.25 | 0 | 0.00 | 15.6 | 15.6 | 14.8 | 3752 |
| 1734543000 | 15.25 | 0.95 | 6.64 | 14.4 | 15.25 | 14.35 | 3735 |
| 1734456600 | 14.3 | -0.45 | -3.05 | 15 | 15.35 | 14.3 | 6111 |
| 1734370200 | 14.75 | 0.1 | 0.68 | 14.8 | 14.8 | 14.6 | 6525 |
| 1734111000 | 14.65 | -0.75 | -4.87 | 15.3 | 15.5 | 14.5 | 18377 |
| 1734024600 | 15.4 | -1.4 | -8.33 | 16.75 | 16.75 | 14.75 | 35309 |
| 1733938200 | 16.8 | 0.1 | 0.60 | 16.7 | 16.85 | 16.55 | 4266 |
| 1733851800 | 16.7 | 0.2 | 1.21 | 16.55 | 16.85 | 16.55 | 10044 |
| 1733765400 | 16.5 | 0.05 | 0.30 | 16.55 | 16.75 | 16.45 | 6455 |
| 1733506200 | 16.45 | -0.35 | -2.08 | 16.85 | 16.85 | 16.45 | 11939 |
| 1733419800 | 16.8 | 1.7 | 11.26 | 15.65 | 16.85 | 15.45 | 22659 |
| 1733333400 | 15.1 | 0.2 | 1.34 | 14.9 | 15.5 | 14.9 | 15067 |
| 1733247000 | 14.9 | 1.2 | 8.76 | 13.7 | 14.9 | 13.7 | 26251 |
| 1733160600 | 13.7 | -0.3 | -2.14 | 14.15 | 14.15 | 13.6 | 4199 |
| 1732901400 | 14 | -0.2 | -1.41 | 14.1 | 14.3 | 14 | 759 |
| 1732815000 | 14.2 | 0.2 | 1.43 | 14.5 | 14.5 | 14.05 | 2911 |
| 1732728600 | 14 | -0.1 | -0.71 | 14.2 | 14.35 | 14 | 1197 |
| 1732642200 | 14.1 | -0.75 | -5.05 | 14.85 | 14.85 | 13.95 | 6772 |
| 1732555800 | 14.85 | 1.35 | 10.00 | 14.2 | 14.85 | 13.75 | 19659 |
| 1732296600 | 13.5 | 0.5 | 3.85 | 13.1 | 13.5 | 13 | 6992 |
| 1732210200 | 13 | -0.05 | -0.38 | 13.15 | 13.3 | 13 | 10091 |
| 1732123800 | 13.05 | 0.05 | 0.38 | 13.3 | 13.5 | 13 | 3962 |
| 1732037400 | 13 | -0.15 | -1.14 | 13 | 13.1 | 12.55 | 12035 |
| 1731951000 | 13.15 | -0.35 | -2.59 | 13.4 | 13.75 | 13 | 9916 |
| 1731691800 | 13.5 | -0.5 | -3.57 | 13.65 | 13.95 | 13.45 | 8279 |
| 1731605400 | 14 | 0.05 | 0.36 | 13.95 | 14 | 13.4 | 5621 |
| 1731519000 | 13.95 | 0.2 | 1.45 | 13.7 | 13.95 | 13.45 | 4185 |
| 1731432600 | 13.75 | -0.6 | -4.18 | 14.35 | 14.35 | 13.6 | 7050 |
| 1731346200 | 14.35 | -0.05 | -0.35 | 14.7 | 14.7 | 14.35 | 1801 |
| 1731087000 | 14.4 | -0.4 | -2.70 | 14.85 | 14.85 | 14.4 | 2821 |
| 1731000600 | 14.8 | 0.1 | 0.68 | 14.7 | 14.85 | 14.55 | 1334 |
| 1730914200 | 14.7 | -0.1 | -0.68 | 14.8 | 14.9 | 14.5 | 4370 |
| 1730827800 | 14.8 | -0.1 | -0.67 | 15 | 15 | 14.8 | 1077 |
| 1730741400 | 14.9 | 0 | 0.00 | 15 | 15 | 14.9 | 869 |
| 1730482200 | 14.9 | 0.1 | 0.68 | 15 | 15.1 | 14.85 | 1480 |
| 1730395800 | 14.8 | 0.05 | 0.34 | 14.7 | 14.95 | 14.7 | 1915 |
| 1730309400 | 14.75 | -0.35 | -2.32 | 15.15 | 15.15 | 14.7 | 7808 |
| 1730223000 | 15.1 | 0.2 | 1.34 | 14.85 | 15.3 | 14.85 | 10684 |
| 1730136600 | 14.9 | -0.5 | -3.25 | 15.4 | 15.4 | 14.8 | 11391 |
| 1729873800 | 15.4 | 0.05 | 0.33 | 15.35 | 15.4 | 15.2 | 1061 |
| 1729787400 | 15.35 | -0.05 | -0.32 | 15.4 | 15.4 | 15.2 | 5679 |
| 1729701000 | 15.4 | 0.2 | 1.32 | 15.3 | 15.4 | 15.2 | 2546 |
| 1729614600 | 15.2 | 0 | 0.00 | 15.2 | 15.3 | 15.2 | 4765 |
| 1729528200 | 15.2 | -0.1 | -0.65 | 15.4 | 15.4 | 15.2 | 3035 |
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
