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 | 1.15 | 7.87671232877 | 14.6 | 16 | 14.45 | 52741 | 15.57236487 | DE |
| 4 | 1.75 | 12.5 | 14 | 16 | 13.55 | 18173 | 15.12986945 | DE |
| 12 | 0.95 | 6.41891891892 | 14.8 | 16 | 12.9 | 13828 | 14.39265018 | DE |
| 26 | 1.75 | 12.5 | 14 | 16.8 | 12.9 | 15595 | 15.0879798 | DE |
| 52 | 5.6 | 55.1724137931 | 10.15 | 16.8 | 9.72 | 12433 | 13.71793223 | DE |
| 156 | 5.65 | 55.9405940594 | 10.1 | 16.8 | 8.3 | 10752 | 11.35817621 | DE |
| 260 | 6.87 | 77.3648648649 | 8.88 | 16.8 | 8.02 | 13236 | 10.35626563 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1750264200 | 15.75 | -0.05 | -0.32 | 15.7 | 15.75 | 15.6 | 16220 |
| 1750177800 | 15.8 | 0.05 | 0.32 | 15.8 | 15.8 | 15.5 | 36880 |
| 1750091400 | 15.75 | 0.8 | 5.35 | 15.55 | 16 | 15.45 | 124957 |
| 1749832200 | 14.95 | -0.25 | -1.64 | 15 | 15.1 | 14.85 | 6322 |
| 1749745800 | 15.2 | 1.1 | 7.80 | 14.6 | 15.5 | 14.45 | 79327 |
| 1749659400 | 14.1 | 0.05 | 0.36 | 14.15 | 14.2 | 14 | 8472 |
| 1749573000 | 14.05 | 0.1 | 0.72 | 14 | 14.05 | 13.85 | 35957 |
| 1749486600 | 13.95 | 0.05 | 0.36 | 13.7 | 13.95 | 13.55 | 932 |
| 1749227400 | 13.9 | -0.1 | -0.71 | 14.1 | 14.1 | 13.75 | 1951 |
| 1749141000 | 14 | 0.25 | 1.82 | 13.7 | 14 | 13.7 | 15866 |
| 1749054600 | 13.75 | -0.1 | -0.72 | 13.8 | 13.85 | 13.7 | 654 |
| 1748968200 | 13.85 | 0.25 | 1.84 | 13.65 | 13.85 | 13.55 | 1677 |
| 1748881800 | 13.6 | -0.15 | -1.09 | 13.9 | 13.9 | 13.6 | 13997 |
| 1748622600 | 13.75 | -0.35 | -2.48 | 14 | 14.15 | 13.6 | 9409 |
| 1748536200 | 14.1 | 0 | 0.00 | 14.5 | 14.5 | 14 | 5710 |
| 1748449800 | 14.1 | -0.15 | -1.05 | 14.15 | 14.25 | 14.1 | 1030 |
| 1748363400 | 14.25 | -0.1 | -0.70 | 14.05 | 14.3 | 14 | 1217 |
| 1748277000 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 0 |
| 1748017800 | 14.35 | 0 | 0.00 | 13.9 | 14.35 | 13.9 | 1708 |
| 1747931400 | 14.35 | 0.07 | 0.53 | 14 | 14.35 | 14 | 1179 |
| 1747845000 | 14.275 | 0.33 | 2.33 | 14 | 14.275 | 14 | 1904 |
| 1747758600 | 13.95 | -0.05 | -0.36 | 14.1 | 14.1 | 13.95 | 5493 |
| 1747672200 | 14 | 0.05 | 0.36 | 13.85 | 14 | 13.85 | 2063 |
| 1747413000 | 13.95 | 0.15 | 1.09 | 13.95 | 13.95 | 13.95 | 500 |
| 1747326600 | 13.8 | 0.15 | 1.10 | 14 | 14 | 13.8 | 351 |
| 1747240200 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1747153800 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1747067400 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1746808200 | 13.65 | 0.34 | 2.55 | 13.45 | 13.65 | 13.45 | 1000 |
| 1746721800 | 13.31 | 0.29 | 2.21 | 13.2 | 13.31 | 13.2 | 12058 |
| 1746635400 | 13.022 | -0.16 | -1.24 | 13.298 | 13.298 | 13.022 | 1901 |
| 1746549000 | 13.186 | -0.21 | -1.60 | 13.4 | 13.4 | 12.9 | 18318 |
| 1746462600 | 13.4 | 0.04 | 0.30 | 13.398 | 13.4 | 13.398 | 4295 |
| 1746203400 | 13.36 | -0.74 | -5.25 | 14.05 | 14.05 | 13.36 | 15092 |
| 1746030600 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1745944200 | 14.1 | 0 | 0.00 | 14.102 | 14.102 | 14.1 | 2100 |
| 1745857800 | 14.1 | -0.23 | -1.61 | 14.33 | 14.33 | 14.1 | 412 |
| 1745598600 | 14.33 | -0.07 | -0.49 | 14.4 | 14.598 | 14.33 | 705 |
| 1745512200 | 14.4 | 0.12 | 0.84 | 14.598 | 14.598 | 14.28 | 2632 |
| 1745425800 | 14.28 | 0.18 | 1.28 | 14.25 | 14.5 | 14.25 | 2154 |
| 1745339400 | 14.1 | -0.2 | -1.40 | 14.35 | 14.5 | 14.002 | 6945 |
| 1744907400 | 14.3 | 0.3 | 2.14 | 14.298 | 14.3 | 14.298 | 1285 |
| 1744821000 | 14 | 0.4 | 2.94 | 13.866 | 14 | 13.866 | 2836 |
| 1744734600 | 13.6 | 0.1 | 0.74 | 13.67 | 13.836 | 13.502 | 1157 |
| 1744648200 | 13.5 | 0.49 | 3.75 | 13.19 | 13.5 | 13.19 | 4519 |
| 1744389000 | 13.012 | 0.01 | 0.09 | 13.122 | 13.122 | 13 | 8758 |
| 1744302600 | 13 | -0.2 | -1.52 | 13.7 | 14.024 | 13 | 33663 |
| 1744216200 | 13.2 | -0.3 | -2.22 | 13.5 | 13.6 | 13.16 | 22732 |
| 1744129800 | 13.5 | 0.15 | 1.12 | 13.49 | 13.9 | 13.398 | 41920 |
| 1744043400 | 13.35 | -1.5 | -10.10 | 14 | 14 | 13 | 86300 |
| 1743787800 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743701400 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743615000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743528600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743442200 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743183000 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743096600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1743010200 | 14.85 | -0.1 | -0.67 | 14.95 | 14.95 | 14.7 | 5080 |
| 1742923800 | 14.95 | -0.05 | -0.33 | 14.95 | 14.95 | 14.8 | 5900 |
| 1742837400 | 15 | 0.1 | 0.67 | 15 | 15 | 15 | 3060 |
| 1742578200 | 14.9 | 0.1 | 0.68 | 14.9 | 14.95 | 14.85 | 4218 |
| 1742491800 | 14.8 | -0.15 | -1.00 | 15 | 15.2 | 14.6 | 29161 |
| 1742405400 | 14.95 | -0.05 | -0.33 | 14.9 | 14.95 | 14.75 | 5579 |
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
