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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 16.274999 | -1.64 | -9.14 | 16.905 | 16.905 | 16.274999 | 1414 |
| 1740418200 | 17.9125 | -0.66 | -3.57 | 18.075 | 18.075 | 17.795 | 3816 |
| 1740159000 | 18.575 | 0.11 | 0.58 | 18.52 | 18.74 | 18.5 | 8711 |
| 1740072600 | 18.4675 | 0.17 | 0.93 | 18.41 | 18.4675 | 18.35 | 1865 |
| 1739986200 | 18.2975 | 0.27 | 1.48 | 18.16 | 18.2975 | 18.16 | 842 |
| 1739899800 | 18.03 | -0.06 | -0.30 | 18.035 | 18.09 | 18.015 | 1023 |
| 1739813400 | 18.085 | -0.24 | -1.32 | 18.215 | 18.255 | 18.085 | 2569 |
| 1739554200 | 18.3275 | 0.15 | 0.84 | 18.3275 | 18.3275 | 18.3275 | 0 |
| 1739467800 | 18.175 | -0.18 | -0.97 | 18.355 | 18.37 | 18.175 | 6649 |
| 1739381400 | 18.3525 | -0.23 | -1.21 | 18.39 | 18.39 | 18.33 | 1364 |
| 1739295000 | 18.5775 | -0.13 | -0.71 | 19.015 | 19.015 | 18.5775 | 1710 |
| 1739208600 | 18.71 | -0.18 | -0.95 | 18.815 | 18.83 | 18.71 | 2173 |
| 1738949400 | 18.89 | 0.26 | 1.40 | 18.66 | 18.89 | 18.65 | 2529 |
| 1738863000 | 18.63 | -0.04 | -0.19 | 18.815 | 19.04 | 18.63 | 543 |
| 1738776600 | 18.665 | -0.43 | -2.26 | 18.63 | 18.89 | 18.63 | 648 |
| 1738690200 | 19.0975 | 0.09 | 0.45 | 19.025 | 19.275 | 19.025 | 3002 |
| 1738603800 | 19.0125 | -1.13 | -5.61 | 18.525 | 19.0125 | 18.43 | 5943 |
| 1738344600 | 20.1425 | -0.16 | -0.79 | 20.07 | 20.2 | 20.065 | 665 |
| 1738258200 | 20.3025 | 0.73 | 3.76 | 20.3025 | 20.3025 | 20.3025 | 0 |
| 1738171800 | 19.5675 | -0.03 | -0.14 | 19.665 | 19.665 | 19.5675 | 2693 |
| 1738085400 | 19.595 | 0.31 | 1.61 | 19.78 | 19.78 | 19.595 | 2693 |
| 1737999000 | 19.285 | -1 | -4.91 | 19.285 | 19.285 | 19.285 | 0 |
| 1737739800 | 20.28 | -0.24 | -1.16 | 20.33 | 20.33 | 20.255 | 642 |
| 1737653400 | 20.5175 | 0.35 | 1.75 | 20.005 | 20.63 | 19.87 | 3663 |
| 1737567000 | 20.165 | -0.27 | -1.32 | 20.395 | 20.395 | 20.165 | 360 |
| 1737480600 | 20.435 | -0.07 | -0.34 | 19.905 | 20.435 | 19.905 | 3638 |
| 1737394200 | 20.505 | -0.01 | -0.02 | 21.03 | 21.23 | 20.45 | 6152 |
| 1737135000 | 20.51 | 1.04 | 5.36 | 19.96 | 20.51 | 19.96 | 391 |
| 1737048600 | 19.4675 | 0.09 | 0.48 | 19.435 | 19.4675 | 19.365 | 1823 |
| 1736962200 | 19.375 | 0.6 | 3.20 | 19.345 | 19.405 | 19.345 | 1023 |
| 1736875800 | 18.775 | 0.77 | 4.26 | 19.05 | 19.05 | 18.775 | 1533 |
| 1736789400 | 18.0075 | -0.29 | -1.56 | 17.98 | 18.0075 | 17.98 | 1000 |
| 1736530200 | 18.2925 | 0.03 | 0.15 | 18.285 | 18.2925 | 18.01 | 2541 |
| 1736443800 | 18.265 | -0.09 | -0.49 | 17.885 | 18.265 | 17.885 | 600 |
| 1736357400 | 18.355 | -0.39 | -2.05 | 18.315 | 18.355 | 18.315 | 1000 |
| 1736271000 | 18.74 | -0.81 | -4.14 | 19.31 | 19.31 | 18.74 | 3160 |
| 1736184600 | 19.55 | 0.68 | 3.58 | 18.92 | 19.55 | 18.92 | 2089 |
| 1735925400 | 18.875 | 0.09 | 0.45 | 18.655 | 18.875 | 18.655 | 341 |
| 1735839000 | 18.79 | 0.88 | 4.94 | 18.79 | 18.79 | 18.79 | 0 |
| 1735666200 | 17.905 | 0.38 | 2.17 | 17.755 | 17.905 | 17.755 | 1213 |
| 1735579800 | 17.525 | -0.4 | -2.22 | 17.565 | 17.66 | 17.405 | 3410 |
| 1735320600 | 17.9225 | 0.03 | 0.15 | 18.37 | 18.37 | 17.85 | 2018 |
| 1735061400 | 17.895 | 0.08 | 0.46 | 17.885 | 17.9 | 17.885 | 700 |
| 1734975000 | 17.8125 | -0.67 | -3.63 | 17.8125 | 17.8125 | 17.8125 | 0 |
| 1734715800 | 18.4825 | -0.63 | -3.27 | 18.4825 | 18.4825 | 18.4825 | 0 |
| 1734629400 | 19.1075 | -0.42 | -2.14 | 19.035 | 19.1075 | 19.035 | 3000 |
| 1734543000 | 19.525 | -0.54 | -2.67 | 19.525 | 19.525 | 19.525 | 0 |
| 1734456600 | 20.06 | -0.06 | -0.30 | 20.25 | 20.365 | 20.06 | 5982 |
| 1734370200 | 20.12 | 1.15 | 6.03 | 19.785 | 20.12 | 19.59 | 12806 |
| 1734111000 | 18.975 | -0.2 | -1.02 | 18.935 | 19.065 | 18.935 | 1050 |
| 1734024600 | 19.17 | 0.21 | 1.12 | 18.83 | 19.2 | 18.83 | 591 |
| 1733938200 | 18.9575 | 1.08 | 6.06 | 18.4 | 18.9575 | 18.4 | 1782 |
| 1733851800 | 17.875 | -0.46 | -2.51 | 17.96 | 17.96 | 17.875 | 1000 |
| 1733765400 | 18.335 | -0.26 | -1.37 | 18.335 | 18.335 | 18.335 | 0 |
| 1733506200 | 18.59 | -0.43 | -2.27 | 18.38 | 18.59 | 18.375 | 541 |
| 1733419800 | 19.0225 | 1.15 | 6.42 | 19.3 | 19.35 | 19.0225 | 2305 |
| 1733333400 | 17.875 | -0.24 | -1.34 | 18.215 | 18.215 | 17.875 | 91 |
| 1733247000 | 18.1175 | -0.15 | -0.83 | 18.1175 | 18.1175 | 18.1175 | 0 |
| 1733160600 | 18.27 | -0.24 | -1.30 | 17.945 | 18.27 | 17.945 | 760 |
| 1732901400 | 18.51 | 0.59 | 3.28 | 18.52 | 18.52 | 18.51 | 450 |
| 1732815000 | 17.9225 | -0.17 | -0.91 | 17.9225 | 17.9225 | 17.9225 | 0 |
| 1732728600 | 18.0875 | 0.14 | 0.79 | 18.0875 | 18.0875 | 18.0875 | 0 |
| 1732642200 | 17.945 | -0.35 | -1.90 | 17.505 | 17.945 | 17.505 | 160 |
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
