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 | -0.1 | -0.4 | 25 | 28.65 | 24.2 | 6387929 | 26.9234793 | DE |
| 4 | 7.9 | 46.4705882353 | 17 | 29.55 | 16.62 | 8155812 | 23.93452015 | DE |
| 12 | 6.8 | 37.5690607735 | 18.1 | 29.55 | 14.2 | 6363043 | 19.52157435 | DE |
| 26 | -5.35 | -17.6859504132 | 30.25 | 37.45 | 14.2 | 5608051 | 20.55158032 | DE |
| 52 | -0.1 | -0.4 | 25 | 45.5 | 14.2 | 4615531 | 23.49801608 | DE |
| 156 | -53.9 | -68.4010152284 | 78.8 | 152.8 | 10.1 | 5041190 | 50.35135967 | DE |
| 260 | 8.88 | 55.4307116105 | 16.02 | 152.8 | 6.8 | 4241711 | 47.83772599 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 25.75 | -2 | -7.21 | 27.9 | 27.9 | 25.65 | 7604381 |
| 1732037400 | 27.75 | -0.55 | -1.94 | 28 | 28.3 | 25.9 | 6840125 |
| 1731951000 | 28.3 | 0.85 | 3.10 | 27.65 | 28.65 | 27 | 5389227 |
| 1731691800 | 27.45 | 2.9 | 11.81 | 24.85 | 27.7 | 24.7 | 8477526 |
| 1731605400 | 24.55 | -0.7 | -2.77 | 25 | 25.25 | 24.2 | 3628385 |
| 1731519000 | 25.25 | 0 | 0.00 | 25.7 | 26.25 | 24.15 | 5761252 |
| 1731432600 | 25.25 | -2.95 | -10.46 | 27.6 | 29.55 | 25.1 | 11366538 |
| 1731346200 | 28.2 | 5.55 | 24.50 | 23.5 | 28.35 | 23.5 | 25150392 |
| 1731087000 | 22.65 | 0.4 | 1.80 | 22 | 24.1 | 21.5 | 4476816 |
| 1731000600 | 22.25 | -1.35 | -5.72 | 23 | 23.85 | 21.55 | 9054925 |
| 1730914200 | 23.6 | 0.25 | 1.07 | 22.95 | 23.95 | 22.95 | 5140594 |
| 1730827800 | 23.35 | 0.35 | 1.52 | 23.8 | 23.8 | 22.95 | 2811976 |
| 1730741400 | 23 | -0.45 | -1.92 | 24 | 24 | 22.8 | 8303922 |
| 1730482200 | 23.45 | 2.35 | 11.14 | 21.3 | 23.75 | 21.1 | 13331752 |
| 1730395800 | 21.1 | -0.1 | -0.47 | 21.1 | 21.8 | 20.6 | 4104836 |
| 1730309400 | 21.2 | 0.75 | 3.67 | 20 | 21.2 | 19.6 | 3847532 |
| 1730223000 | 20.45 | 0.05 | 0.25 | 20.4 | 21.3 | 19.54 | 9972144 |
| 1730136600 | 20.4 | 2.78 | 15.78 | 17.56 | 20.65 | 17.56 | 17481544 |
| 1729873800 | 17.62 | 0.82 | 4.88 | 16.62 | 18.12 | 16.62 | 7324336 |
| 1729787400 | 16.8 | -0.26 | -1.52 | 17 | 17.08 | 16.719999 | 3048031 |
| 1729701000 | 17.06 | 0.5 | 3.02 | 17 | 17.2 | 16.6 | 5753988 |
| 1729614600 | 16.559999 | -0.2 | -1.19 | 16.5 | 17 | 16.5 | 1782354 |
| 1729528200 | 16.76 | 0.36 | 2.20 | 16.48 | 16.82 | 16.48 | 3365755 |
| 1729269000 | 16.399999 | -0.62 | -3.64 | 16.8 | 17.24 | 16.3 | 3265907 |
| 1729182600 | 17.02 | 0.34 | 2.04 | 17 | 17.24 | 16.88 | 1942459 |
| 1729096200 | 16.68 | 0.22 | 1.34 | 16.62 | 16.8 | 16.46 | 2427917 |
| 1729009800 | 16.46 | -0.08 | -0.48 | 17 | 17 | 16.36 | 3157162 |
| 1728923400 | 16.54 | -0.66 | -3.84 | 17.94 | 17.94 | 16.54 | 4289357 |
| 1728664200 | 17.2 | -0.48 | -2.71 | 17.7 | 17.9 | 17.2 | 2645252 |
| 1728577800 | 17.68 | 0.6 | 3.51 | 17 | 17.82 | 16.9 | 3460040 |
| 1728491400 | 17.08 | 0.16 | 0.95 | 16.8 | 17.08 | 16.6 | 2269529 |
| 1728405000 | 16.92 | -1.28 | -7.03 | 18.3 | 18.3 | 16.78 | 6696396 |
| 1728318600 | 18.2 | 1.06 | 6.18 | 17.3 | 18.36 | 17 | 6747259 |
| 1728059400 | 17.14 | 0.94 | 5.80 | 16.3 | 17.6 | 16.3 | 7901390 |
| 1727973000 | 16.2 | 0.06 | 0.37 | 16.239999 | 16.42 | 15.78 | 5801933 |
| 1727886600 | 16.14 | 0.28 | 1.77 | 16.02 | 16.719999 | 16 | 8412335 |
| 1727800200 | 15.86 | -0.14 | -0.88 | 16 | 16.059999 | 15.6 | 3320581 |
| 1727713800 | 16 | -0.5 | -3.03 | 16.5 | 16.559999 | 15.92 | 3930530 |
| 1727454600 | 16.5 | 0.96 | 6.18 | 15.88 | 16.7 | 15.7 | 5503971 |
| 1727368200 | 15.54 | -0.24 | -1.52 | 15.8 | 16 | 15.52 | 1660655 |
| 1727281800 | 15.78 | -0.34 | -2.11 | 16.28 | 16.78 | 15.74 | 4367613 |
| 1727195400 | 16.12 | 0.36 | 2.28 | 15.3 | 16.8 | 15.3 | 8742729 |
| 1727109000 | 15.76 | 0.76 | 5.07 | 15 | 16 | 14.2 | 35571432 |
| 1726849800 | 15 | -0.8 | -5.06 | 16 | 16 | 14.7 | 7964974 |
| 1726763400 | 15.8 | -0.98 | -5.84 | 16.78 | 16.78 | 15.5 | 6834505 |
| 1726677000 | 16.78 | 1.7 | 11.27 | 15.1 | 16.8 | 14.74 | 8323899 |
| 1726590600 | 15.08 | -0.18 | -1.18 | 15.26 | 15.74 | 14.5 | 5868495 |
| 1726504200 | 15.26 | -0.64 | -4.03 | 15.62 | 15.92 | 15.26 | 6405894 |
| 1726245000 | 15.9 | -0.1 | -0.63 | 16.2 | 16.2 | 15.66 | 3585735 |
| 1726158600 | 16 | 0.36 | 2.30 | 15.86 | 16.1 | 15.8 | 5129794 |
| 1726072200 | 15.64 | -0.34 | -2.13 | 16.1 | 16.2 | 15.64 | 2148385 |
| 1725985800 | 15.98 | -0.12 | -0.75 | 16.219999 | 16.28 | 15.8 | 7471159 |
| 1725899400 | 16.1 | 0.1 | 0.63 | 16.5 | 16.5 | 15.76 | 4454971 |
| 1725640200 | 16 | -0.7 | -4.19 | 16.7 | 16.7 | 15.9 | 4343199 |
| 1725553800 | 16.7 | -0.02 | -0.12 | 16.54 | 16.9 | 16.42 | 2967735 |
| 1725467400 | 16.719999 | 0.02 | 0.12 | 16.8 | 17.1 | 16.02 | 6089660 |
| 1725381000 | 16.7 | -0.5 | -2.91 | 17.22 | 17.5 | 16.62 | 5161790 |
| 1725294600 | 17.2 | -0.54 | -3.04 | 18.2 | 18.2 | 16.88 | 4750573 |
| 1725035400 | 17.74 | -0.36 | -1.99 | 17.74 | 18.34 | 17.74 | 6600801 |
| 1724949000 | 18.1 | 0.06 | 0.33 | 18.1 | 18.5 | 18.1 | 2250620 |
| 1724862600 | 18.04 | -0.76 | -4.04 | 18.5 | 18.6 | 17.78 | 3896826 |
| 1724776200 | 18.8 | 0.86 | 4.79 | 17.9 | 19.2 | 17.9 | 12695561 |
| 1724430600 | 17.94 | 0.26 | 1.47 | 17.5 | 18.06 | 17.28 | 3790878 |
| 1724344200 | 17.68 | 0.12 | 0.68 | 17.7 | 17.82 | 17.36 | 988486 |
| 1724257800 | 17.56 | 0.14 | 0.80 | 17.68 | 17.9 | 17.38 | 3320909 |
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
Premium
