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 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 17.327 | 0.16 | 0.92 | 17.28 | 17.402 | 17.248 | 960 |
| 1737048600 | 17.169 | 0.12 | 0.67 | 17.122 | 17.171 | 17.078 | 6840 |
| 1736962200 | 17.054 | 0.27 | 1.61 | 17.054 | 17.054 | 17.054 | 0 |
| 1736875800 | 16.783 | 0.21 | 1.28 | 16.774 | 16.858 | 16.69 | 8851 |
| 1736789400 | 16.571 | -0.08 | -0.46 | 16.562 | 16.611999 | 16.518999 | 4141 |
| 1736530200 | 16.648 | -0.08 | -0.46 | 16.643999 | 16.651 | 16.523 | 1483 |
| 1736443800 | 16.725 | 0.12 | 0.70 | 16.672 | 16.898 | 16.521 | 3510 |
| 1736357400 | 16.608 | 0 | 0.02 | 16.611999 | 16.69 | 16.530999 | 487 |
| 1736271000 | 16.604 | -0.13 | -0.78 | 16.604 | 16.604 | 16.604 | 3093 |
| 1736184600 | 16.734 | 0.14 | 0.82 | 16.588 | 16.762 | 16.588 | 665 |
| 1735925400 | 16.597999 | -0.07 | -0.41 | 16.597999 | 16.597999 | 16.597999 | 1 |
| 1735839000 | 16.666 | 0.24 | 1.44 | 16.582 | 16.721 | 16.485 | 49 |
| 1735666200 | 16.43 | 0.09 | 0.53 | 16.222 | 16.43 | 16.222 | 27 |
| 1735579800 | 16.344 | -0.06 | -0.39 | 16.382 | 16.428 | 16.204 | 107 |
| 1735320600 | 16.408 | -0.05 | -0.32 | 16.46 | 16.474 | 16.393 | 36 |
| 1735061400 | 16.46 | 0.07 | 0.43 | 16.521999 | 16.521999 | 16.425999 | 1386 |
| 1734975000 | 16.39 | -0.07 | -0.43 | 16.39 | 16.39 | 16.39 | 12 |
| 1734715800 | 16.46 | 0.09 | 0.57 | 16.297999 | 16.501999 | 16.16 | 128 |
| 1734629400 | 16.366 | -0.39 | -2.34 | 16.366 | 16.366 | 16.366 | 216 |
| 1734543000 | 16.758 | 0.02 | 0.13 | 16.758 | 16.758 | 16.758 | 60 |
| 1734456600 | 16.736 | -0.18 | -1.06 | 16.736 | 16.736 | 16.736 | 62 |
| 1734370200 | 16.915 | -0.09 | -0.51 | 17.026 | 17.026 | 16.879 | 3 |
| 1734111000 | 17.002 | -0.07 | -0.40 | 17.002 | 17.002 | 17.002 | 9 |
| 1734024600 | 17.071 | 0 | 0.01 | 17.071 | 17.071 | 17.071 | 1 |
| 1733938200 | 17.069 | 0.01 | 0.05 | 17.069 | 17.069 | 17.069 | 0 |
| 1733851800 | 17.061 | -0.07 | -0.42 | 17.061 | 17.061 | 17.061 | 16 |
| 1733765400 | 17.133 | -0.04 | -0.26 | 17.214 | 17.25 | 17.076 | 522 |
| 1733506200 | 17.177 | -0.08 | -0.43 | 17.177 | 17.177 | 17.177 | 0 |
| 1733419800 | 17.252 | -0.08 | -0.43 | 17.312 | 17.312 | 17.223 | 488 |
| 1733333400 | 17.327 | -0.02 | -0.09 | 17.327 | 17.327 | 17.327 | 4 |
| 1733247000 | 17.342 | -0.06 | -0.36 | 17.398 | 17.398 | 17.342 | 74 |
| 1733160600 | 17.404 | 0.06 | 0.35 | 17.404 | 17.44 | 17.3 | 1298 |
| 1732901400 | 17.343 | -0.02 | -0.13 | 17.398 | 17.407 | 17.323 | 34 |
| 1732815000 | 17.365 | 0.09 | 0.53 | 17.366 | 17.377 | 17.303 | 302 |
| 1732728600 | 17.274 | -0.13 | -0.74 | 17.332 | 17.332 | 17.253 | 3 |
| 1732642200 | 17.403 | -0.16 | -0.89 | 17.403 | 17.403 | 17.403 | 0 |
| 1732555800 | 17.559 | 0.28 | 1.63 | 17.47 | 17.596 | 17.342 | 200 |
| 1732296600 | 17.278 | 0.33 | 1.95 | 17.278 | 17.278 | 17.278 | 0 |
| 1732210200 | 16.947 | 0.3 | 1.80 | 16.947 | 16.947 | 16.947 | 296 |
| 1732123800 | 16.648 | 0.01 | 0.04 | 16.648 | 16.648 | 16.648 | 1 |
| 1732037400 | 16.640999 | -0.13 | -0.75 | 16.640999 | 16.640999 | 16.640999 | 0 |
| 1731951000 | 16.765999 | 0.05 | 0.33 | 16.808 | 16.808 | 16.696 | 126 |
| 1731691800 | 16.710999 | -0.13 | -0.77 | 16.710999 | 16.710999 | 16.710999 | 30 |
| 1731605400 | 16.841 | -0.13 | -0.77 | 16.968 | 17.108 | 16.84 | 191 |
| 1731519000 | 16.971 | -0.02 | -0.12 | 16.971 | 16.971 | 16.971 | 0 |
| 1731432600 | 16.991 | -0.04 | -0.25 | 16.991 | 16.991 | 16.991 | 6 |
| 1731346200 | 17.033 | 0.23 | 1.34 | 17.033 | 17.033 | 17.033 | 11 |
| 1731087000 | 16.807 | 0.05 | 0.27 | 16.807 | 16.807 | 16.807 | 1 |
| 1731000600 | 16.761 | 0.05 | 0.32 | 16.761 | 16.761 | 16.761 | 8 |
| 1730914200 | 16.707 | 0.58 | 3.57 | 16.707 | 16.707 | 16.707 | 80 |
| 1730827800 | 16.131 | -0.02 | -0.11 | 16.084 | 16.140999 | 15.974 | 4 |
| 1730741400 | 16.149 | 0.06 | 0.39 | 16.149 | 16.149 | 16.149 | 5 |
| 1730482200 | 16.087 | -0.06 | -0.37 | 16.03 | 16.111999 | 15.972 | 79 |
| 1730395800 | 16.146999 | 0 | 0.00 | 16.146999 | 16.146999 | 16.146999 | 22 |
| 1730309400 | 16.146999 | 0.07 | 0.46 | 16.146999 | 16.146999 | 16.146999 | 36 |
| 1730223000 | 16.073 | -0.09 | -0.53 | 16.16 | 16.161999 | 16.032 | 425 |
| 1730136600 | 16.158999 | 0.12 | 0.72 | 16.158999 | 16.158999 | 16.158999 | 3 |
| 1729873800 | 16.043 | -0.01 | -0.06 | 16.043 | 16.043 | 16.043 | 229 |
| 1729787400 | 16.053 | -0.02 | -0.10 | 16.053 | 16.053 | 16.053 | 0 |
| 1729701000 | 16.068999 | -0.08 | -0.48 | 16.068999 | 16.068999 | 16.068999 | 1 |
| 1729614600 | 16.146999 | -0.09 | -0.57 | 16.129999 | 16.219999 | 16.096 | 36 |
| 1729528200 | 16.239 | -0.16 | -0.96 | 16.239 | 16.239 | 16.239 | 624 |
| 1729269000 | 16.396999 | -0.02 | -0.13 | 16.378 | 16.454999 | 16.354 | 36 |
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
