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 |
|---|---|---|---|---|---|---|---|
| 1735666200 | 12.845 | 0.08 | 0.59 | 12.84 | 12.8525 | 12.7625 | 185 |
| 1735579800 | 12.77 | -0.13 | -1.03 | 12.965 | 12.965 | 12.6975 | 2093 |
| 1735320600 | 12.9025 | 0.01 | 0.08 | 12.995 | 13.015 | 12.8725 | 8652 |
| 1735061400 | 12.8925 | 0.1 | 0.74 | 12.96 | 12.96 | 12.8875 | 276 |
| 1734975000 | 12.7975 | -0.06 | -0.43 | 12.96 | 12.96 | 12.7675 | 6115 |
| 1734715800 | 12.8525 | 0.07 | 0.57 | 12.695 | 12.855 | 12.585 | 35860 |
| 1734629400 | 12.78 | -0.32 | -2.41 | 12.84 | 12.84 | 12.7175 | 17880 |
| 1734543000 | 13.095 | 0.02 | 0.15 | 13.17 | 13.17 | 13.0675 | 9868 |
| 1734456600 | 13.075 | -0.08 | -0.59 | 13.18 | 13.18 | 13.05 | 6458 |
| 1734370200 | 13.1525 | 0.02 | 0.15 | 13.235 | 13.235 | 13.1425 | 8196 |
| 1734111000 | 13.1325 | -0.04 | -0.28 | 13.25 | 13.25 | 13.115 | 310270 |
| 1734024600 | 13.17 | -0.02 | -0.17 | 13.15 | 13.405 | 13.11 | 4646 |
| 1733938200 | 13.1925 | 0 | 0.00 | 13.1 | 13.37 | 13.1 | 8997 |
| 1733851800 | 13.1925 | -0.08 | -0.60 | 13.23 | 13.2575 | 13.16 | 27299 |
| 1733765400 | 13.2725 | -0.03 | -0.23 | 13.31 | 13.3275 | 13.26 | 2504 |
| 1733506200 | 13.3025 | -0.02 | -0.11 | 13.215 | 14.62 | 13.215 | 22610 |
| 1733419800 | 13.3175 | -0.07 | -0.54 | 13.395 | 13.595 | 13.295 | 6284 |
| 1733333400 | 13.39 | 0.1 | 0.77 | 13.395 | 14.11 | 13.2475 | 4262 |
| 1733247000 | 13.2875 | -0.04 | -0.32 | 13.345 | 13.92 | 13.255 | 2424 |
| 1733160600 | 13.33 | 0.01 | 0.04 | 13.375 | 13.375 | 13.2475 | 3527 |
| 1732901400 | 13.325 | 0.02 | 0.19 | 13.37 | 13.37 | 13.2675 | 7429 |
| 1732815000 | 13.3 | 0.04 | 0.30 | 13.3 | 13.3325 | 13.2775 | 3067 |
| 1732728600 | 13.26 | -0.01 | -0.08 | 13.34 | 13.965 | 13.255 | 39733 |
| 1732642200 | 13.27 | -0.01 | -0.06 | 13.34 | 14.08 | 13.175 | 5162 |
| 1732555800 | 13.2775 | 0.12 | 0.89 | 13.15 | 13.3 | 13.15 | 15189 |
| 1732296600 | 13.16 | 0.07 | 0.55 | 13.155 | 14.0275 | 13.075 | 8940 |
| 1732210200 | 13.0875 | 0.17 | 1.30 | 13.065 | 13.8375 | 12.9475 | 15826 |
| 1732123800 | 12.92 | -0.02 | -0.17 | 13.025 | 13.025 | 12.895 | 2703 |
| 1732037400 | 12.9425 | -0.02 | -0.15 | 13 | 13.0075 | 12.8175 | 6711 |
| 1731951000 | 12.9625 | 0.09 | 0.68 | 12.84 | 12.9675 | 12.84 | 4487 |
| 1731691800 | 12.875 | -0.26 | -2.00 | 13.09 | 13.965 | 12.805 | 14570 |
| 1731605400 | 13.1375 | -0.01 | -0.06 | 13.115 | 13.4025 | 13.085 | 13303 |
| 1731519000 | 13.145 | -0.01 | -0.10 | 13.17 | 13.2925 | 12.8025 | 7023 |
| 1731432600 | 13.1575 | -0.06 | -0.42 | 13.255 | 13.255 | 13.1475 | 14222 |
| 1731346200 | 13.2125 | -0.11 | -0.84 | 13.33 | 13.33 | 13.205 | 11793 |
| 1731087000 | 13.325 | 0.04 | 0.26 | 13.29 | 13.325 | 13.2225 | 9812 |
| 1731000600 | 13.29 | 0.2 | 1.57 | 13.105 | 13.29 | 13.105 | 13458 |
| 1730914200 | 13.085 | 0.24 | 1.89 | 13.22 | 13.22 | 13.035 | 19786 |
| 1730827800 | 12.8425 | 0.06 | 0.49 | 12.835 | 12.99 | 12.72 | 18572 |
| 1730741400 | 12.78 | -0.05 | -0.39 | 12.875 | 12.875 | 12.7575 | 23256 |
| 1730482200 | 12.83 | 0.01 | 0.10 | 12.76 | 13.0125 | 12.74 | 13989 |
| 1730395800 | 12.8175 | -0.2 | -1.54 | 12.97 | 12.97 | 12.7825 | 7505 |
| 1730309400 | 13.0175 | 0.02 | 0.17 | 12.945 | 13.04 | 12.925 | 51015 |
| 1730223000 | 12.995 | -0 | -0.02 | 12.945 | 13.0025 | 12.915 | 3096 |
| 1730136600 | 12.9975 | -0.02 | -0.15 | 13.065 | 13.065 | 12.965 | 17702 |
| 1729873800 | 13.0175 | 0.04 | 0.35 | 13.005 | 13.0675 | 12.985 | 53616 |
| 1729787400 | 12.9725 | -0.04 | -0.27 | 13.075 | 13.225 | 12.97 | 10792 |
| 1729701000 | 13.0075 | -0.12 | -0.93 | 13.13 | 13.13 | 13.0025 | 11531 |
| 1729614600 | 13.13 | 0.06 | 0.48 | 13.145 | 13.145 | 13.0175 | 179994 |
| 1729528200 | 13.0675 | -0.1 | -0.74 | 13.19 | 13.19 | 13.0625 | 37269 |
| 1729269000 | 13.165 | -0.02 | -0.11 | 13.15 | 13.1825 | 13.13 | 132067 |
| 1729182600 | 13.18 | 0.09 | 0.69 | 13.085 | 13.42 | 13.085 | 5176 |
| 1729096200 | 13.09 | -0.04 | -0.32 | 13.09 | 13.105 | 13.03 | 2296 |
| 1729009800 | 13.1325 | 0.04 | 0.32 | 13.15 | 13.185 | 13.1175 | 6230 |
| 1728923400 | 13.09 | 0.08 | 0.63 | 12.965 | 13.105 | 12.965 | 4833 |
| 1728664200 | 13.0075 | 0.08 | 0.60 | 12.925 | 13.025 | 12.9025 | 6929 |
| 1728577800 | 12.93 | -0.01 | -0.04 | 12.935 | 13.1925 | 12.8925 | 5874 |
| 1728491400 | 12.935 | 0.1 | 0.74 | 12.84 | 12.94 | 12.8175 | 10384 |
| 1728405000 | 12.84 | 0.01 | 0.06 | 12.795 | 12.8625 | 12.775 | 13412 |
| 1728318600 | 12.8325 | 0.05 | 0.41 | 12.785 | 12.8425 | 12.785 | 11054 |
| 1728059400 | 12.78 | -0.02 | -0.14 | 12.855 | 13.045 | 12.7675 | 478274 |
| 1727973000 | 12.7975 | -0.06 | -0.49 | 12.87 | 12.98 | 12.76 | 8582 |
| 1727886600 | 12.86 | -0.01 | -0.08 | 12.86 | 12.865 | 12.7575 | 5974 |
| 1727800200 | 12.87 | -0.05 | -0.37 | 12.95 | 13.0975 | 12.77 | 6235 |
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
