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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 18.737 | -0.01 | -0.07 | 18.728 | 18.737 | 18.726 | 33 |
| 1732210200 | 18.751 | -0 | -0.02 | 18.751 | 18.751 | 18.751 | 0 |
| 1732123800 | 18.755 | -0.15 | -0.80 | 18.788 | 18.822 | 18.755 | 73 |
| 1732037400 | 18.906 | 0.08 | 0.41 | 18.906 | 18.906 | 18.906 | 0 |
| 1731951000 | 18.828 | 0.14 | 0.76 | 18.828 | 18.828 | 18.828 | 1 |
| 1731691800 | 18.686 | -0.07 | -0.37 | 18.822 | 18.822 | 18.686 | 70 |
| 1731605400 | 18.755 | -0.02 | -0.12 | 18.56 | 18.755 | 18.56 | 76 |
| 1731519000 | 18.778 | -0.1 | -0.54 | 18.778 | 18.778 | 18.778 | 2 |
| 1731432600 | 18.88 | -0.37 | -1.93 | 18.88 | 18.88 | 18.88 | 1 |
| 1731346200 | 19.251 | -0.13 | -0.65 | 19.41 | 19.41 | 19.251 | 34 |
| 1731087000 | 19.377 | -0.43 | -2.18 | 19.377 | 19.377 | 19.377 | 8 |
| 1731000600 | 19.809 | 0.41 | 2.10 | 19.809 | 19.809 | 19.809 | 0 |
| 1730914200 | 19.401 | -0.24 | -1.23 | 19.401 | 19.401 | 19.401 | 22 |
| 1730827800 | 19.643 | 0.17 | 0.89 | 19.614 | 19.643 | 19.594 | 4052 |
| 1730741400 | 19.469 | 0.09 | 0.45 | 19.469 | 19.469 | 19.469 | 0 |
| 1730482200 | 19.382 | 0.15 | 0.77 | 19.382 | 19.382 | 19.382 | 0 |
| 1730395800 | 19.234 | -0.17 | -0.88 | 19.234 | 19.234 | 19.234 | 2 |
| 1730309400 | 19.404 | -0.14 | -0.71 | 19.424 | 19.448 | 19.404 | 3680 |
| 1730223000 | 19.543 | -0.04 | -0.20 | 19.543 | 19.543 | 19.543 | 0 |
| 1730136600 | 19.583 | 0.09 | 0.46 | 19.583 | 19.583 | 19.583 | 5 |
| 1729873800 | 19.494 | 0.04 | 0.19 | 19.5 | 19.5 | 19.494 | 2101 |
| 1729787400 | 19.457 | -0.09 | -0.45 | 19.54 | 19.548 | 19.457 | 6906 |
| 1729701000 | 19.545 | -0.18 | -0.90 | 19.728 | 19.728 | 19.545 | 159 |
| 1729614600 | 19.722 | -0.04 | -0.19 | 19.722 | 19.722 | 19.722 | 0 |
| 1729528200 | 19.76 | -0.22 | -1.11 | 19.94 | 19.94 | 19.76 | 122 |
| 1729269000 | 19.9815 | 0.2 | 1.02 | 20.04 | 20.045 | 19.966 | 9878 |
| 1729182600 | 19.779 | -0.08 | -0.39 | 19.758 | 19.779 | 19.722 | 559 |
| 1729096200 | 19.857 | 0.16 | 0.82 | 19.857 | 19.857 | 19.857 | 7 |
| 1729009800 | 19.695 | -0.34 | -1.68 | 19.695 | 19.695 | 19.695 | 5 |
| 1728923400 | 20.0325 | -0.04 | -0.20 | 20.0325 | 20.0325 | 20.0325 | 1 |
| 1728664200 | 20.0725 | 0.14 | 0.70 | 20.0725 | 20.0725 | 20.0725 | 0 |
| 1728577800 | 19.933 | -0.01 | -0.03 | 19.974 | 19.974 | 19.933 | 97 |
| 1728491400 | 19.938 | -0.05 | -0.27 | 19.938 | 19.938 | 19.938 | 1 |
| 1728405000 | 19.9915 | -0.43 | -2.12 | 19.9915 | 19.9915 | 19.9915 | 22 |
| 1728318600 | 20.425 | 0.21 | 1.03 | 20.475 | 20.485 | 20.425 | 5724 |
| 1728059400 | 20.2175 | 0.08 | 0.37 | 20.355 | 20.355 | 20.2175 | 1760 |
| 1727973000 | 20.1425 | -0.15 | -0.74 | 20.215 | 20.215 | 20.1 | 1979 |
| 1727886600 | 20.2925 | 0.27 | 1.32 | 20.395 | 20.395 | 20.2925 | 24 |
| 1727800200 | 20.0275 | -0.1 | -0.51 | 20.0275 | 20.0275 | 20.0275 | 0 |
| 1727713800 | 20.13 | -0.26 | -1.26 | 20.13 | 20.13 | 20.13 | 1 |
| 1727454600 | 20.3875 | 0.06 | 0.28 | 20.3875 | 20.3875 | 20.3875 | 0 |
| 1727368200 | 20.33 | 0.54 | 2.74 | 20.265 | 20.41 | 20.265 | 1268 |
| 1727281800 | 19.788 | 0 | 0.02 | 19.788 | 19.788 | 19.788 | 1 |
| 1727195400 | 19.784 | 0.47 | 2.41 | 19.396 | 19.784 | 19.396 | 43 |
| 1727109000 | 19.319 | 0.22 | 1.16 | 19.319 | 19.319 | 19.319 | 61 |
| 1726849800 | 19.098 | -0.04 | -0.21 | 19.098 | 19.098 | 19.098 | 687 |
| 1726763400 | 19.138 | 0.32 | 1.70 | 19.138 | 19.138 | 19.138 | 272 |
| 1726677000 | 18.819 | -0.08 | -0.41 | 18.819 | 18.819 | 18.819 | 6 |
| 1726590600 | 18.896 | 0.09 | 0.47 | 18.896 | 18.896 | 18.896 | 9 |
| 1726504200 | 18.807 | 0 | 0.03 | 18.807 | 18.807 | 18.807 | 0 |
| 1726245000 | 18.802 | 0.2 | 1.06 | 18.788 | 18.802 | 18.76 | 5821 |
| 1726158600 | 18.604 | 0.27 | 1.45 | 18.604 | 18.604 | 18.604 | 9 |
| 1726072200 | 18.338 | -0.03 | -0.17 | 18.338 | 18.338 | 18.338 | 16 |
| 1725985800 | 18.37 | -0.06 | -0.32 | 18.37 | 18.37 | 18.37 | 28 |
| 1725899400 | 18.429 | 0.06 | 0.31 | 18.442 | 18.442 | 18.429 | 49 |
| 1725640200 | 18.372 | -0.24 | -1.30 | 18.638 | 18.638 | 18.372 | 48 |
| 1725553800 | 18.614 | -0.06 | -0.31 | 18.614 | 18.614 | 18.614 | 1 |
| 1725467400 | 18.671 | -0.03 | -0.14 | 18.566 | 18.671 | 18.566 | 32 |
| 1725381000 | 18.697 | -0.21 | -1.11 | 18.722 | 18.722 | 18.697 | 464 |
| 1725294600 | 18.907 | -0.03 | -0.16 | 18.886 | 18.907 | 18.866 | 2162 |
| 1725035400 | 18.938 | -0.04 | -0.22 | 19.064 | 19.064 | 18.938 | 262 |
| 1724949000 | 18.98 | 0.05 | 0.27 | 18.98 | 18.98 | 18.98 | 2 |
| 1724862600 | 18.928 | -0.08 | -0.39 | 18.928 | 18.928 | 18.928 | 18 |
| 1724776200 | 19.003 | -0.19 | -1.01 | 19.003 | 19.003 | 19.003 | 5 |
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
