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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739986200 | 15856.5 | 369.5 | 2.39 | 15291 | 16563.5 | 15117 | 1623 |
| 1739899800 | 15487 | 456.5 | 3.04 | 15831 | 16108 | 14843.5 | 4077 |
| 1739813400 | 15030.5 | -56.5 | -0.37 | 15030.5 | 15030.5 | 15030.5 | 126 |
| 1739554200 | 15087 | -220.5 | -1.44 | 16040 | 16156.5 | 14774.5 | 1014 |
| 1739467800 | 15307.5 | 1 | 7.89 | 14300 | 15864.5 | 14207 | 831 |
| 1739381400 | 14188 | -31.5 | -0.22 | 13324 | 14925.5 | 12564.5 | 1054 |
| 1739295000 | 14219.5 | -2 | -13.08 | 15307 | 22830.5 | 14071 | 2744 |
| 1739208600 | 16359 | -804 | -4.68 | 16016 | 23131 | 15145.5 | 1271 |
| 1738949400 | 17163 | 375.5 | 2.24 | 17661 | 24097.5 | 15502.5 | 3900 |
| 1738863000 | 16787.5 | -1 | -8.04 | 17623 | 23666.5 | 16589.5 | 328 |
| 1738776600 | 18255 | -185 | -1.00 | 18255 | 18255 | 18255 | 43 |
| 1738690200 | 18440 | -191 | -1.03 | 18465 | 24788.5 | 16645.5 | 470 |
| 1738603800 | 18631 | -3 | -14.34 | 19295 | 25021 | 16716 | 2113 |
| 1738344600 | 21750 | 1 | 9.52 | 20403 | 25652.5 | 18017.5 | 424 |
| 1738258200 | 19860 | 623.5 | 3.24 | 20666 | 26017 | 18487.5 | 2101 |
| 1738171800 | 19236.5 | 166 | 0.87 | 20000 | 25375 | 19183.5 | 543 |
| 1738085400 | 19070.5 | -1 | -5.41 | 20250 | 25433.5 | 18887 | 307 |
| 1737999000 | 20161 | -1 | -6.71 | 19590 | 25207 | 18017 | 982 |
| 1737739800 | 21610.5 | -246 | -1.13 | 21744 | 26401 | 21174.5 | 173 |
| 1737653400 | 21856.5 | -1 | -4.59 | 21736 | 26552 | 21336 | 510 |
| 1737567000 | 22908.5 | 822 | 3.72 | 22206 | 23492 | 19527 | 868 |
| 1737480600 | 22086.5 | -2 | -10.16 | 24050 | 27374.5 | 21201 | 1459 |
| 1737394200 | 24585.5 | 208 | 0.85 | 24487 | 24794.5 | 23285 | 169 |
| 1737135000 | 24377.5 | 2 | 8.98 | 22700 | 24471.5 | 21079.5 | 1198 |
| 1737048600 | 22368 | -238.5 | -1.06 | 23740 | 23792.5 | 20584 | 388 |
| 1736962200 | 22606.5 | 866.5 | 3.99 | 21883 | 26363.5 | 21194 | 349 |
| 1736875800 | 21740 | 1 | 9.92 | 22151 | 23328.5 | 21411 | 1834 |
| 1736789400 | 19778 | 82.5 | 0.42 | 19150 | 20453 | 18714.5 | 1324 |
| 1736530200 | 19695.5 | -338 | -1.69 | 20500 | 20737 | 19312 | 1631 |
| 1736443800 | 20033.5 | -129 | -0.64 | 20033.5 | 20033.5 | 20033.5 | 7 |
| 1736357400 | 20162.5 | -212.5 | -1.04 | 20000 | 20968 | 19287.5 | 305 |
| 1736271000 | 20375 | -1 | -5.97 | 20789 | 21922.5 | 19634.5 | 187 |
| 1736184600 | 21669.5 | 1 | 6.75 | 22248 | 23810.5 | 21355.5 | 485 |
| 1735925400 | 20300 | 1 | 5.80 | 19320 | 20389 | 18987 | 90 |
| 1735839000 | 19186.5 | -3 | -17.01 | 21155 | 22506.5 | 18187 | 1011 |
| 1735666200 | 23119.5 | 14.5 | 0.06 | 23379 | 23496.5 | 23011 | 8 |
| 1735579800 | 23105 | -1 | -7.41 | 23739 | 23855 | 22391.5 | 123 |
| 1735320600 | 24954.5 | 98.5 | 0.40 | 26250 | 29309.5 | 23598 | 366 |
| 1735061400 | 24856 | 584 | 2.41 | 24912 | 25007 | 24616 | 419 |
| 1734975000 | 24272 | -1 | -4.71 | 24274 | 25155 | 21833 | 444 |
| 1734715800 | 25471.5 | -55.5 | -0.22 | 23850 | 26814 | 22041.5 | 829 |
| 1734629400 | 25527 | -4 | -16.33 | 26037 | 27557.5 | 22412 | 855 |
| 1734543000 | 30510 | 1 | 4.81 | 27904 | 30888 | 27714 | 912 |
| 1734456600 | 29111 | 1 | 5.57 | 29210 | 30599 | 28118.5 | 769 |
| 1734370200 | 27574 | 3 | 15.41 | 25342 | 27670.5 | 22967.5 | 2513 |
| 1734111000 | 23893 | 179.5 | 0.76 | 23600 | 24660.5 | 22357 | 371 |
| 1734024600 | 23713.5 | 1 | 5.72 | 24480 | 24480 | 22892 | 2109 |
| 1733938200 | 22430 | 1 | 5.57 | 21601 | 22582.5 | 21316 | 1874 |
| 1733851800 | 21246 | 1 | 9.97 | 20190 | 21940 | 17795 | 2844 |
| 1733765400 | 19319 | 593.5 | 3.17 | 20816 | 21554 | 18778.5 | 1325 |
| 1733506200 | 18725.5 | 497 | 2.73 | 18250 | 19495 | 18141 | 2154 |
| 1733419800 | 18228.5 | 1 | 10.31 | 16945 | 18629 | 14889.5 | 1160 |
| 1733333400 | 16525.5 | -16 | -0.10 | 16195 | 17283 | 16093 | 1993 |
| 1733247000 | 16541.5 | -63 | -0.38 | 16607 | 17061 | 15894 | 1412 |
| 1733160600 | 16604.5 | 1 | 8.13 | 16396 | 17337.5 | 16030 | 1386 |
| 1732901400 | 15355.5 | 303.5 | 2.02 | 15119 | 16964 | 14654.5 | 295 |
| 1732815000 | 15052 | 321.5 | 2.18 | 15052 | 15052 | 15052 | 22 |
| 1732728600 | 14730.5 | -1 | -7.49 | 15550 | 16211.5 | 14324 | 1269 |
| 1732642200 | 15924 | -1 | -6.09 | 15465 | 17555 | 15107.5 | 923 |
| 1732555800 | 16956 | 65 | 0.38 | 17388 | 18339 | 16355.5 | 2307 |
| 1732296600 | 16891 | 992.5 | 6.24 | 15800 | 17304 | 15082.5 | 2914 |
| 1732210200 | 15898.5 | 746.5 | 4.93 | 15664 | 16661 | 14933.5 | 1848 |
| 1732123800 | 15152 | -852 | -5.32 | 16015 | 16651 | 15083 | 1214 |
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
