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 | -1.28 | -8.25806451613 | 15.5 | 15.6 | 14.1 | 2573 | 14.78016945 | DE |
| 4 | -2.42 | -14.5432692308 | 16.64 | 16.64 | 14.1 | 3432 | 15.43675294 | DE |
| 12 | -0.66 | -4.43548387097 | 14.88 | 18.2 | 14.1 | 4214 | 15.91349622 | DE |
| 26 | -7.13 | -33.3957845433 | 21.35 | 21.7 | 14.1 | 4768 | 16.53268069 | DE |
| 52 | -4.14 | -22.5490196078 | 18.36 | 22.8 | 13.62 | 5709 | 17.07856634 | DE |
| 156 | -21.98 | -60.7182320442 | 36.2 | 38.9 | 13.62 | 4835 | 24.55178253 | DE |
| 260 | -40.28 | -73.9082568807 | 54.5 | 60.8 | 13.62 | 6348 | 35.09524638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 14.52 | -0.24 | -1.63 | 14.68 | 14.68 | 14.44 | 4113 |
| 1732815000 | 14.76 | -0.38 | -2.51 | 14.74 | 14.84 | 14.68 | 2354 |
| 1732728600 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732642200 | 15.14 | -0.44 | -2.82 | 15.58 | 15.58 | 15.12 | 1265 |
| 1732555800 | 15.58 | 0.08 | 0.52 | 15.5 | 15.6 | 15.5 | 1034 |
| 1732296600 | 15.5 | 0.22 | 1.44 | 15.28 | 15.5 | 15.28 | 1469 |
| 1732210200 | 15.28 | 0.38 | 2.55 | 14.9 | 15.5 | 14.7 | 6656 |
| 1732123800 | 14.9 | -0.2 | -1.32 | 15.1 | 15.1 | 14.74 | 3848 |
| 1732037400 | 15.1 | 0.02 | 0.13 | 15.08 | 15.14 | 15 | 2218 |
| 1731951000 | 15.08 | -0.36 | -2.33 | 15.38 | 15.38 | 15 | 3639 |
| 1731691800 | 15.44 | -0.04 | -0.26 | 15.48 | 15.5 | 15.38 | 1972 |
| 1731605400 | 15.48 | 0.44 | 2.93 | 15.04 | 15.7 | 15.04 | 7486 |
| 1731519000 | 15.04 | -0.12 | -0.79 | 15.16 | 15.2 | 14.86 | 3816 |
| 1731432600 | 15.16 | -0.54 | -3.44 | 15.72 | 15.72 | 15.16 | 3938 |
| 1731346200 | 15.7 | -0.46 | -2.85 | 16.16 | 16.16 | 15.24 | 6182 |
| 1731087000 | 16.16 | -0.06 | -0.37 | 16.219999 | 16.239999 | 16.14 | 835 |
| 1731000600 | 16.219999 | 0.12 | 0.75 | 16.12 | 16.219999 | 16.12 | 8835 |
| 1730914200 | 16.1 | -0.04 | -0.25 | 16.1 | 16.16 | 16.079999 | 851 |
| 1730827800 | 16.14 | 0 | 0.00 | 16.18 | 16.2 | 16.14 | 675 |
| 1730741400 | 16.14 | -0.5 | -3.00 | 16.64 | 16.64 | 16.12 | 4248 |
| 1730482200 | 16.64 | -0.04 | -0.24 | 16.7 | 16.7 | 16.6 | 1045 |
| 1730395800 | 16.68 | -0.54 | -3.14 | 17.22 | 17.22 | 16.5 | 3904 |
| 1730309400 | 17.22 | -0.42 | -2.38 | 17.8 | 17.8 | 17.14 | 3624 |
| 1730223000 | 17.64 | 0.74 | 4.38 | 16.9 | 18.2 | 16.82 | 17258 |
| 1730136600 | 16.9 | 0 | 0.00 | 16.7 | 16.9 | 15.4 | 17576 |
| 1729873800 | 16.9 | -0.08 | -0.47 | 17 | 17 | 16.88 | 3717 |
| 1729787400 | 16.98 | 0.3 | 1.80 | 16.68 | 17.06 | 16.64 | 3704 |
| 1729701000 | 16.68 | 0.18 | 1.09 | 16.579999 | 16.78 | 16.579999 | 2320 |
| 1729614600 | 16.5 | -0.32 | -1.90 | 16.2 | 16.5 | 16 | 3178 |
| 1729528200 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1729269000 | 16.82 | -0.4 | -2.32 | 17.22 | 17.22 | 16.82 | 5127 |
| 1729182600 | 17.22 | 0.5 | 2.99 | 16.76 | 17.36 | 16.7 | 11506 |
| 1729096200 | 16.719999 | 0.16 | 0.97 | 16.559999 | 16.8 | 16.559999 | 2964 |
| 1729009800 | 16.559999 | 0.46 | 2.86 | 16.2 | 16.8 | 16 | 5658 |
| 1728923400 | 16.1 | 0.02 | 0.12 | 16.1 | 16.2 | 15.9 | 3355 |
| 1728664200 | 16.079999 | 0 | 0.00 | 16.059999 | 16.399999 | 15.92 | 2526 |
| 1728577800 | 16.079999 | 0.28 | 1.77 | 15.8 | 16.5 | 15.42 | 13501 |
| 1728491400 | 15.8 | 1.18 | 8.07 | 14.62 | 15.92 | 14.5 | 16005 |
| 1728405000 | 14.62 | -0.18 | -1.22 | 14.8 | 14.8 | 14.62 | 2042 |
| 1728318600 | 14.8 | -0.1 | -0.67 | 14.9 | 14.94 | 14.7 | 4879 |
| 1728059400 | 14.9 | 0.12 | 0.81 | 14.78 | 14.9 | 14.78 | 1484 |
| 1727973000 | 14.78 | -0.06 | -0.40 | 14.84 | 14.86 | 14.78 | 570 |
| 1727886600 | 14.84 | -0.04 | -0.27 | 14.88 | 14.88 | 14.64 | 2689 |
| 1727800200 | 14.88 | -0.08 | -0.53 | 14.96 | 14.98 | 14.82 | 3187 |
| 1727713800 | 14.96 | -0.22 | -1.45 | 15.18 | 15.18 | 14.92 | 2381 |
| 1727454600 | 15.18 | 0.24 | 1.61 | 14.94 | 15.28 | 14.94 | 3855 |
| 1727368200 | 14.94 | 0.14 | 0.95 | 14.82 | 15.48 | 14.82 | 6162 |
| 1727281800 | 14.8 | -0.14 | -0.94 | 14.98 | 15 | 14.76 | 2179 |
| 1727195400 | 14.94 | -0.12 | -0.80 | 15.06 | 15.12 | 14.94 | 2847 |
| 1727109000 | 15.06 | -0.1 | -0.66 | 15.16 | 15.16 | 15 | 2354 |
| 1726849800 | 15.16 | -0.18 | -1.17 | 15.34 | 15.42 | 15 | 3082 |
| 1726763400 | 15.34 | 0.34 | 2.27 | 15.02 | 15.5 | 15.02 | 10764 |
| 1726677000 | 15 | 0 | 0.00 | 15 | 15.08 | 15 | 721 |
| 1726590600 | 15 | 0.24 | 1.63 | 14.76 | 15.04 | 14.76 | 2554 |
| 1726504200 | 14.76 | -0.28 | -1.86 | 15 | 15.06 | 14.6 | 4241 |
| 1726245000 | 15.04 | -0.06 | -0.40 | 15.02 | 15.12 | 15 | 1091 |
| 1726158600 | 15.1 | 0.12 | 0.80 | 15 | 15.2 | 15 | 1694 |
| 1726072200 | 14.98 | -0.28 | -1.83 | 15.26 | 15.28 | 14.98 | 2335 |
| 1725985800 | 15.26 | -0.04 | -0.26 | 15.3 | 15.52 | 15.26 | 2951 |
| 1725899400 | 15.3 | 0.42 | 2.82 | 14.88 | 15.32 | 14.88 | 5817 |
| 1725640200 | 14.88 | -0.36 | -2.36 | 15.24 | 15.24 | 14.82 | 3232 |
| 1725553800 | 15.24 | 0.12 | 0.79 | 15.1 | 15.26 | 15.08 | 1305 |
| 1725467400 | 15.12 | -0.36 | -2.33 | 15.24 | 15.3 | 15.1 | 2705 |
| 1725381000 | 15.48 | 0 | 0.00 | 15.6 | 15.6 | 15.24 | 1664 |
| 1725294600 | 15.48 | -0.38 | -2.40 | 15.84 | 15.84 | 15.48 | 2247 |
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
