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 |
|---|---|---|---|---|---|---|---|
| 1740159000 | 13.9575 | -0.12 | -0.85 | 13.98 | 13.98 | 13.88 | 15252 |
| 1740072600 | 14.0775 | 0.22 | 1.57 | 14.035 | 14.09 | 14.01 | 1905 |
| 1739986200 | 13.86 | 0.05 | 0.36 | 13.835 | 13.875 | 13.755 | 37163 |
| 1739899800 | 13.81 | -0.14 | -1.00 | 13.8 | 13.835 | 13.77 | 10715 |
| 1739813400 | 13.95 | 0.04 | 0.29 | 13.855 | 13.95 | 13.855 | 5584 |
| 1739554200 | 13.91 | 0.07 | 0.54 | 13.975 | 13.995 | 13.91 | 10619 |
| 1739467800 | 13.835 | -0.03 | -0.18 | 13.94 | 13.94 | 13.795 | 1915 |
| 1739381400 | 13.86 | -0.11 | -0.81 | 13.845 | 13.885 | 13.825 | 581 |
| 1739295000 | 13.9725 | 0.03 | 0.20 | 13.88 | 13.99 | 13.75 | 2560 |
| 1739208600 | 13.945 | -0.23 | -1.62 | 14.215 | 14.215 | 13.93 | 11472 |
| 1738949400 | 14.175 | -0.07 | -0.49 | 14.19 | 14.26 | 14.155 | 3251 |
| 1738863000 | 14.245 | 0.21 | 1.50 | 14.18 | 14.245 | 14.18 | 1158 |
| 1738776600 | 14.035 | 0.28 | 2.04 | 13.8 | 14.035 | 13.74 | 10406 |
| 1738690200 | 13.755 | 0.09 | 0.64 | 13.625 | 13.755 | 13.575 | 3304 |
| 1738603800 | 13.6675 | -0.04 | -0.26 | 13.67 | 13.7 | 13.555 | 3597 |
| 1738344600 | 13.7025 | -0.19 | -1.35 | 13.81 | 13.82 | 13.69 | 71302 |
| 1738258200 | 13.89 | -0.06 | -0.41 | 13.86 | 13.89 | 13.86 | 45 |
| 1738171800 | 13.9475 | 0.06 | 0.47 | 13.865 | 13.97 | 13.865 | 921 |
| 1738085400 | 13.8825 | -0.16 | -1.12 | 13.985 | 14.02 | 13.8825 | 15234 |
| 1737999000 | 14.04 | -0.07 | -0.51 | 14.12 | 14.25 | 14.04 | 12373 |
| 1737739800 | 14.1125 | 0.01 | 0.09 | 14.205 | 14.205 | 14.05 | 17320 |
| 1737653400 | 14.1 | -0.07 | -0.51 | 14.085 | 14.175 | 14.04 | 29383 |
| 1737567000 | 14.1725 | -0.35 | -2.39 | 14.325 | 14.325 | 14.15 | 10293 |
| 1737480600 | 14.52 | 0.05 | 0.35 | 14.485 | 14.55 | 14.485 | 17295 |
| 1737394200 | 14.47 | -0.02 | -0.12 | 14.38 | 14.485 | 14.275 | 1450 |
| 1737135000 | 14.4875 | 0.1 | 0.70 | 14.4 | 14.505 | 14.4 | 14965 |
| 1737048600 | 14.3875 | 0.1 | 0.74 | 14.34 | 14.4 | 14.33 | 8607 |
| 1736962200 | 14.2825 | -0.07 | -0.45 | 14.32 | 14.32 | 14.27 | 5123 |
| 1736875800 | 14.3475 | 0.03 | 0.19 | 14.255 | 14.375 | 14.215 | 1096 |
| 1736789400 | 14.32 | 0.2 | 1.40 | 14.2 | 14.32 | 14.2 | 538 |
| 1736530200 | 14.1225 | 0.15 | 1.06 | 13.98 | 14.1225 | 13.955 | 9022 |
| 1736443800 | 13.975 | 0.03 | 0.18 | 13.895 | 13.975 | 13.895 | 12553 |
| 1736357400 | 13.95 | 0.05 | 0.40 | 13.925 | 13.95 | 13.91 | 341 |
| 1736271000 | 13.895 | 0.16 | 1.20 | 13.83 | 13.895 | 13.8 | 14086 |
| 1736184600 | 13.73 | 0.12 | 0.86 | 13.53 | 13.805 | 13.515 | 7509 |
| 1735925400 | 13.6125 | -0.02 | -0.17 | 13.595 | 13.63 | 13.525 | 280 |
| 1735839000 | 13.635 | -0.28 | -2.01 | 13.77 | 13.77 | 13.625 | 4490 |
| 1735666200 | 13.915 | 0.01 | 0.09 | 13.915 | 13.915 | 13.915 | 5 |
| 1735579800 | 13.9025 | 0.02 | 0.16 | 13.99 | 14.095 | 13.89 | 178 |
| 1735320600 | 13.88 | -0.12 | -0.86 | 14.39 | 14.39 | 13.8 | 4738 |
| 1735061400 | 14 | 0.16 | 1.17 | 14 | 14 | 14 | 2029 |
| 1734975000 | 13.8375 | -0.02 | -0.14 | 13.945 | 14.01 | 13.815 | 1518 |
| 1734715800 | 13.8575 | 0.23 | 1.69 | 13.73 | 13.88 | 13.7 | 3293 |
| 1734629400 | 13.6275 | -0.38 | -2.70 | 13.835 | 13.835 | 13.61 | 37349 |
| 1734543000 | 14.005 | 0.01 | 0.04 | 14.005 | 14.05 | 13.96 | 4074 |
| 1734456600 | 14 | -0.17 | -1.20 | 14.06 | 14.065 | 14 | 5091 |
| 1734370200 | 14.17 | -0.15 | -1.06 | 14.27 | 14.295 | 14.17 | 2089 |
| 1734111000 | 14.3225 | -0.29 | -2.00 | 14.58 | 14.58 | 14.3225 | 50 |
| 1734024600 | 14.615 | 0.31 | 2.15 | 14.59 | 14.65 | 14.59 | 1732 |
| 1733938200 | 14.3075 | 0.1 | 0.72 | 14.275 | 14.3075 | 14.205 | 410 |
| 1733851800 | 14.205 | -0.26 | -1.81 | 14.36 | 14.36 | 14.205 | 898 |
| 1733765400 | 14.4675 | -0.06 | -0.38 | 14.515 | 14.515 | 14.405 | 267 |
| 1733506200 | 14.5225 | 0.08 | 0.52 | 14.5225 | 14.5225 | 14.5225 | 3 |
| 1733419800 | 14.4475 | -0.12 | -0.84 | 14.52 | 14.52 | 14.39 | 25799 |
| 1733333400 | 14.57 | 0.06 | 0.40 | 14.61 | 14.61 | 14.53 | 14382 |
| 1733247000 | 14.5125 | 0.31 | 2.15 | 14.515 | 14.52 | 14.46 | 3009 |
| 1733160600 | 14.2075 | -0.19 | -1.32 | 14.24 | 14.24 | 14.155 | 1086 |
| 1732901400 | 14.3975 | -0.13 | -0.88 | 14.3975 | 14.3975 | 14.3975 | 12 |
| 1732815000 | 14.525 | 0.16 | 1.10 | 14.52 | 14.555 | 14.52 | 2713 |
| 1732728600 | 14.3675 | -0.12 | -0.83 | 14.39 | 14.47 | 14.3675 | 14833 |
| 1732642200 | 14.4875 | -0.17 | -1.18 | 14.55 | 14.56 | 14.48 | 29459 |
| 1732555800 | 14.66 | 0.21 | 1.44 | 14.49 | 14.725 | 14.48 | 25414 |
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
