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 | -1280 | -9.13633119201 | 14010 | 14120 | 12730 | 53896 | 13389.698607 | DE |
| 4 | -1840 | -12.6286890872 | 14570 | 14850 | 12730 | 51380 | 13882.8735473 | DE |
| 12 | -2440 | -16.08437706 | 15170 | 15220 | 12730 | 76144 | 14234.7348433 | DE |
| 26 | -1870 | -12.8082191781 | 14600 | 17530 | 12730 | 165885 | 15055.8462037 | DE |
| 52 | -2885 | -18.4758245277 | 15615 | 17810 | 12730 | 127267 | 15457.9036735 | DE |
| 156 | 1995 | 18.5840707965 | 10735 | 17810 | 8602 | 394056 | 10896.8934788 | DE |
| 260 | 6252 | 96.5112689102 | 6478 | 17810 | 3700 | 449795 | 9935.42392842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 12730 | -280 | -2.15 | 12900 | 13070 | 12730 | 60592 |
| 1741282200 | 13010 | -160 | -1.21 | 13190 | 13240 | 12810 | 60337 |
| 1741195800 | 13170 | -40 | -0.30 | 13330 | 13560 | 13150 | 60409 |
| 1741109400 | 13210 | -500 | -3.65 | 13710 | 13710 | 13180 | 55693 |
| 1741023000 | 13710 | -330 | -2.35 | 14030 | 14120 | 13710 | 43383 |
| 1740763800 | 14040 | 20 | 0.14 | 14010 | 14050 | 13880 | 49660 |
| 1740677400 | 14020 | 80 | 0.57 | 13840 | 14070 | 13790 | 37000 |
| 1740591000 | 13940 | 320 | 2.35 | 13860 | 14060 | 13860 | 49570 |
| 1740504600 | 13620 | 80 | 0.59 | 13510 | 13680 | 13440 | 185086 |
| 1740418200 | 13540 | -390 | -2.80 | 13950 | 14000 | 13440 | 80907 |
| 1740159000 | 13930 | -160 | -1.14 | 14080 | 14300 | 13900 | 34729 |
| 1740072600 | 14090 | -290 | -2.02 | 14520 | 14520 | 14020 | 79399 |
| 1739986200 | 14380 | -230 | -1.57 | 14700 | 14700 | 14260 | 57269 |
| 1739899800 | 14610 | 40 | 0.27 | 14620 | 14850 | 14570 | 26629 |
| 1739813400 | 14570 | -50 | -0.34 | 14600 | 14670 | 14570 | 11346 |
| 1739554200 | 14620 | 40 | 0.27 | 14550 | 14780 | 14510 | 31173 |
| 1739467800 | 14580 | 160 | 1.11 | 14560 | 14750 | 14500 | 33075 |
| 1739381400 | 14420 | -210 | -1.44 | 14550 | 14730 | 14200 | 45468 |
| 1739295000 | 14630 | 70 | 0.48 | 14560 | 14720 | 14490 | 28346 |
| 1739208600 | 14560 | 130 | 0.90 | 14250 | 14610 | 14250 | 32678 |
| 1738949400 | 14430 | -280 | -1.90 | 14570 | 14680 | 14380 | 25437 |
| 1738863000 | 14710 | 220 | 1.52 | 14610 | 14800 | 14540 | 45577 |
| 1738776600 | 14490 | 70 | 0.49 | 14370 | 14590 | 14300 | 31210 |
| 1738690200 | 14420 | -250 | -1.70 | 14670 | 14850 | 14380 | 52837 |
| 1738603800 | 14670 | 110 | 0.76 | 14690 | 14690 | 14300 | 60475 |
| 1738344600 | 14560 | 20 | 0.14 | 14750 | 14750 | 14520 | 23411 |
| 1738258200 | 14540 | 70 | 0.48 | 14510 | 14600 | 14360 | 41288 |
| 1738171800 | 14470 | -360 | -2.43 | 14800 | 14800 | 14420 | 64901 |
| 1738085400 | 14830 | 380 | 2.63 | 14740 | 14960 | 14670 | 53838 |
| 1737999000 | 14450 | -90 | -0.62 | 14360 | 14570 | 14110 | 46116 |
| 1737739800 | 14540 | -320 | -2.15 | 14720 | 14800 | 14510 | 55856 |
| 1737653400 | 14860 | -160 | -1.07 | 15180 | 15220 | 14860 | 68670 |
| 1737567000 | 15020 | 330 | 2.25 | 14750 | 15050 | 14740 | 78664 |
| 1737480600 | 14690 | 200 | 1.38 | 14500 | 14780 | 14450 | 46694 |
| 1737394200 | 14490 | -220 | -1.50 | 14370 | 14630 | 14370 | 19044 |
| 1737135000 | 14710 | 180 | 1.24 | 14560 | 14750 | 14470 | 60508 |
| 1737048600 | 14530 | 50 | 0.35 | 14400 | 14530 | 14250 | 89128 |
| 1736962200 | 14480 | 120 | 0.84 | 14400 | 14610 | 14300 | 78857 |
| 1736875800 | 14360 | 490 | 3.53 | 13920 | 14380 | 13920 | 75263 |
| 1736789400 | 13870 | -120 | -0.86 | 13910 | 14050 | 13690 | 85948 |
| 1736530200 | 13990 | 30 | 0.21 | 13900 | 14100 | 13880 | 128988 |
| 1736443800 | 13960 | 10 | 0.07 | 14150 | 14200 | 13960 | 26793 |
| 1736357400 | 13950 | 150 | 1.09 | 14140 | 14210 | 13840 | 73788 |
| 1736271000 | 13800 | -350 | -2.47 | 13950 | 13980 | 13680 | 78398 |
| 1736184600 | 14150 | 140 | 1.00 | 14000 | 14230 | 14000 | 47406 |
| 1735925400 | 14010 | -150 | -1.06 | 14000 | 14130 | 13920 | 41897 |
| 1735839000 | 14160 | 260 | 1.87 | 13900 | 14210 | 13840 | 68552 |
| 1735666200 | 13900 | 60 | 0.43 | 13800 | 13900 | 13750 | 6251 |
| 1735579800 | 13840 | -120 | -0.86 | 13900 | 13900 | 13670 | 59386 |
| 1735320600 | 13960 | -40 | -0.29 | 14030 | 14150 | 13960 | 47783 |
| 1735061400 | 14000 | 0 | 0.00 | 14010 | 14060 | 13980 | 7808 |
| 1734975000 | 14000 | 30 | 0.21 | 14060 | 14230 | 13890 | 63070 |
| 1734715800 | 13970 | 0 | 0.00 | 14260 | 14260 | 13690 | 424275 |
| 1734629400 | 13970 | -500 | -3.46 | 14110 | 14260 | 13880 | 88770 |
| 1734543000 | 14470 | -50 | -0.34 | 14500 | 14720 | 14440 | 68814 |
| 1734456600 | 14520 | -120 | -0.82 | 14600 | 14630 | 14390 | 919094 |
| 1734370200 | 14640 | -220 | -1.48 | 14910 | 14920 | 14640 | 39778 |
| 1734111000 | 14860 | -260 | -1.72 | 15170 | 15170 | 14830 | 43496 |
| 1734024600 | 15120 | -30 | -0.20 | 15080 | 15390 | 15080 | 59870 |
| 1733938200 | 15150 | -440 | -2.82 | 15260 | 15460 | 15080 | 64591 |
| 1733851800 | 15590 | -1 | -8.67 | 17000 | 17000 | 15050 | 407454 |
| 1733765400 | 17070 | 90 | 0.53 | 16920 | 17130 | 16920 | 86045 |
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
