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 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 16.091999 | -0.02 | -0.10 | 16.084 | 16.665 | 16.001999 | 20328 |
| 1737135000 | 16.108 | 0.33 | 2.10 | 15.82 | 16.155 | 15.678 | 16877 |
| 1737048600 | 15.776 | -0.1 | -0.60 | 15.886 | 16.558 | 15.614 | 50807 |
| 1736962200 | 15.872 | 0.27 | 1.74 | 15.586 | 16.479 | 15.546 | 7105 |
| 1736875800 | 15.6 | 0.26 | 1.67 | 15.564 | 16.476 | 15.564 | 48658 |
| 1736789400 | 15.344 | -0.22 | -1.39 | 15.542 | 15.639 | 15.28 | 5963 |
| 1736530200 | 15.56 | -0.27 | -1.71 | 15.826 | 16.579999 | 15.56 | 7231 |
| 1736443800 | 15.83 | 0.08 | 0.51 | 15.716 | 15.89 | 15.704 | 3192 |
| 1736357400 | 15.75 | -0.85 | -5.14 | 16.234 | 16.68 | 15.585 | 14750 |
| 1736271000 | 16.604 | -0.57 | -3.33 | 16.938 | 17.045 | 16.504 | 25650 |
| 1736184600 | 17.176 | 1.04 | 6.43 | 16.648 | 17.193 | 16.614999 | 24781 |
| 1735925400 | 16.138 | 0.29 | 1.81 | 16.1 | 16.312999 | 16.038 | 20326 |
| 1735839000 | 15.851 | 0.56 | 3.65 | 15.294 | 15.908 | 15.248 | 22976 |
| 1735666200 | 15.293 | 0.1 | 0.68 | 15.41 | 15.41 | 15.144 | 2226 |
| 1735579800 | 15.19 | -0.32 | -2.03 | 15.47 | 15.47 | 15.152 | 46577 |
| 1735320600 | 15.505 | -0.16 | -1.01 | 15.792 | 16.177 | 15.294 | 13309 |
| 1735061400 | 15.663 | 0.04 | 0.28 | 15.788 | 15.788 | 15.609 | 4689 |
| 1734975000 | 15.62 | -0.08 | -0.51 | 15.598 | 15.749 | 15.431 | 17246 |
| 1734715800 | 15.7 | 0.11 | 0.72 | 15.56 | 16.84 | 15.242 | 4046 |
| 1734629400 | 15.587 | -0.47 | -2.93 | 15.476 | 15.749 | 15.412 | 11144 |
| 1734543000 | 16.058 | 0.29 | 1.85 | 16.17 | 16.224 | 15.931 | 324339 |
| 1734456600 | 15.767 | -0.39 | -2.41 | 16.245999 | 17.334 | 15.657 | 10479 |
| 1734370200 | 16.155999 | -0.31 | -1.90 | 16.309999 | 16.309999 | 15.912 | 18726 |
| 1734111000 | 16.469 | -0.4 | -2.38 | 16.794 | 16.812 | 16.445 | 26889 |
| 1734024600 | 16.87 | -0.04 | -0.23 | 17.018 | 18.35 | 16.782 | 4519 |
| 1733938200 | 16.909 | 0.09 | 0.52 | 16.856 | 17.617 | 16.681 | 4062 |
| 1733851800 | 16.822 | -0.31 | -1.83 | 16.934 | 16.982 | 16.761 | 8575 |
| 1733765400 | 17.135 | -0.55 | -3.13 | 17.574 | 17.74 | 17.101 | 3272 |
| 1733506200 | 17.688 | 0.1 | 0.56 | 17.588 | 17.797 | 17.045 | 17312 |
| 1733419800 | 17.59 | -0.11 | -0.62 | 17.55 | 17.642 | 17.319 | 30162 |
| 1733333400 | 17.699 | -0.03 | -0.17 | 17.702 | 17.906 | 17.623 | 17101 |
| 1733247000 | 17.729 | -0.04 | -0.21 | 17.9 | 17.959 | 17.389 | 24081 |
| 1733160600 | 17.766 | -0.61 | -3.33 | 18.172 | 18.335 | 16.074 | 8833 |
| 1732901400 | 18.378 | 0.54 | 3.00 | 17.844 | 18.485 | 17.809 | 5541 |
| 1732815000 | 17.842 | -0.05 | -0.29 | 17.76 | 17.842 | 17.76 | 5736 |
| 1732728600 | 17.894 | -0.1 | -0.57 | 17.904 | 18.079 | 17.675 | 23523 |
| 1732642200 | 17.996 | -0.11 | -0.61 | 17.866 | 18.46 | 17.592 | 42460 |
| 1732555800 | 18.106 | -0.25 | -1.38 | 18.706 | 18.764 | 18.059 | 11487 |
| 1732296600 | 18.36 | 0.34 | 1.91 | 18.522 | 18.629 | 18.272 | 33523 |
| 1732210200 | 18.016 | 0.17 | 0.94 | 17.954 | 18.378 | 17.646 | 11861 |
| 1732123800 | 17.848 | -0.17 | -0.94 | 18.04 | 18.283 | 17.739 | 20985 |
| 1732037400 | 18.018 | 0.12 | 0.66 | 17.866 | 18.065 | 17.65 | 468398 |
| 1731951000 | 17.899 | 0.78 | 4.53 | 17.266 | 17.98 | 17.023 | 87328 |
| 1731691800 | 17.124 | 0.05 | 0.28 | 16.758 | 17.363 | 16.514 | 424279 |
| 1731605400 | 17.076 | -0.02 | -0.13 | 16.916 | 17.194 | 16.862 | 17003 |
| 1731519000 | 17.098 | 0.37 | 2.22 | 17.13 | 17.628 | 16.78 | 8046 |
| 1731432600 | 16.726 | -0.35 | -2.07 | 16.978 | 17.139 | 16.593 | 28088 |
| 1731346200 | 17.08 | -0.32 | -1.84 | 17.444 | 17.555 | 16.965 | 11302 |
| 1731087000 | 17.4 | -0.19 | -1.10 | 17.698 | 17.867 | 17.4 | 8729 |
| 1731000600 | 17.594 | 0.78 | 4.61 | 17.15 | 17.816 | 16.995 | 66964 |
| 1730914200 | 16.819 | -0.05 | -0.31 | 17.056 | 17.536 | 16.699 | 33826 |
| 1730827800 | 16.871 | 0.2 | 1.18 | 16.788 | 17.098 | 16.702 | 16662 |
| 1730741400 | 16.674 | -0.76 | -4.36 | 17.112 | 17.128 | 16.395 | 43996 |
| 1730482200 | 17.434 | 0.21 | 1.22 | 17.182 | 17.636 | 17.149 | 2120 |
| 1730395800 | 17.224 | -0.41 | -2.32 | 17.608 | 17.608 | 16.939 | 8953 |
| 1730309400 | 17.633 | -0.09 | -0.51 | 17.75 | 17.951 | 17.485 | 19693 |
| 1730223000 | 17.723 | -0.26 | -1.45 | 17.946 | 18.035 | 17.466 | 8617 |
| 1730136600 | 17.984 | 0.2 | 1.15 | 17.316 | 18.153 | 17.316 | 23598 |
| 1729873800 | 17.78 | 0.17 | 0.97 | 17.68 | 17.972 | 17.569 | 12844 |
| 1729787400 | 17.61 | -0.18 | -1.00 | 17.696 | 17.942 | 17.562 | 17938 |
| 1729701000 | 17.787 | -0.32 | -1.75 | 18.102 | 18.235 | 17.774 | 19065 |
| 1729614600 | 18.104 | -0.37 | -2.00 | 18.658 | 18.658 | 17.961 | 33080 |
| 1729528200 | 18.473 | 0.11 | 0.58 | 18.702 | 19.337 | 18.453 | 24130 |
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
