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 |
|---|---|---|---|---|---|---|---|
| 1741023000 | 15.145 | -0.02 | -0.10 | 15.11 | 15.55 | 15.065 | 33575 |
| 1740763800 | 15.16 | -0.24 | -1.57 | 15.23 | 15.4425 | 15.1 | 56825 |
| 1740677400 | 15.4025 | -0.09 | -0.60 | 15.35 | 15.715 | 15.31 | 64408 |
| 1740591000 | 15.495 | 0.11 | 0.70 | 15.48 | 15.535 | 15.43 | 165219 |
| 1740504600 | 15.3875 | -0.01 | -0.03 | 15.34 | 15.3975 | 15.2775 | 61055 |
| 1740418200 | 15.3925 | -0.23 | -1.46 | 15.465 | 15.5225 | 15.3875 | 64025 |
| 1740159000 | 15.62 | 0.15 | 1.00 | 15.53 | 15.6725 | 15.4325 | 1810440 |
| 1740072600 | 15.465 | 0.15 | 0.96 | 15.28 | 15.68 | 15.26 | 93994 |
| 1739986200 | 15.3175 | 0.11 | 0.72 | 15.36 | 15.36 | 15.2475 | 10876326 |
| 1739899800 | 15.2075 | -0.14 | -0.91 | 15.235 | 15.2475 | 15.1625 | 73007 |
| 1739813400 | 15.3475 | -0.02 | -0.11 | 15.36 | 15.365 | 15.3 | 515741 |
| 1739554200 | 15.365 | 0.21 | 1.40 | 15.36 | 15.4725 | 15.3175 | 53096 |
| 1739467800 | 15.1525 | 0.03 | 0.21 | 14.985 | 15.1525 | 14.755 | 59408 |
| 1739381400 | 15.12 | 0.03 | 0.18 | 15.305 | 15.605 | 14.905 | 22971 |
| 1739295000 | 15.0925 | -0.02 | -0.15 | 15.005 | 15.105 | 15.005 | 87921 |
| 1739208600 | 15.115 | 0.03 | 0.22 | 15.11 | 15.1425 | 15.07 | 26032 |
| 1738949400 | 15.0825 | 0.23 | 1.53 | 15.08 | 15.415 | 15.035 | 61441 |
| 1738863000 | 14.855 | 0.07 | 0.44 | 14.945 | 14.965 | 14.8525 | 41146 |
| 1738776600 | 14.79 | -0.25 | -1.65 | 14.735 | 14.815 | 14.6825 | 74158 |
| 1738690200 | 15.0375 | 0.3 | 2.02 | 14.87 | 15.18 | 14.685 | 12493 |
| 1738603800 | 14.74 | -0.23 | -1.55 | 14.705 | 14.8275 | 14.5975 | 34805 |
| 1738344600 | 14.9725 | -0.1 | -0.65 | 15.04 | 15.245 | 14.9425 | 21820 |
| 1738258200 | 15.07 | 0.05 | 0.33 | 14.905 | 15.1 | 14.9025 | 42849 |
| 1738171800 | 15.02 | 0.16 | 1.11 | 15.08 | 15.08 | 14.965 | 1148 |
| 1738085400 | 14.855 | -0.12 | -0.80 | 14.915 | 14.9625 | 14.85 | 4080 |
| 1737999000 | 14.975 | -0.07 | -0.43 | 14.97 | 15.0625 | 14.82 | 41484 |
| 1737739800 | 15.04 | 0.23 | 1.52 | 14.88 | 15.04 | 14.88 | 125707 |
| 1737653400 | 14.815 | 0.08 | 0.58 | 14.78 | 14.8975 | 14.47 | 17572 |
| 1737567000 | 14.73 | -0.14 | -0.96 | 14.695 | 14.87 | 14.665 | 47090 |
| 1737480600 | 14.8725 | -0.07 | -0.49 | 14.835 | 14.8725 | 14.745 | 57133 |
| 1737394200 | 14.945 | 0.18 | 1.24 | 14.765 | 15.0375 | 14.7075 | 84562 |
| 1737135000 | 14.7625 | 0.15 | 1.04 | 14.655 | 14.8325 | 14.5825 | 15797 |
| 1737048600 | 14.61 | 0.02 | 0.17 | 14.615 | 14.8575 | 14.5425 | 11388 |
| 1736962200 | 14.585 | -0.03 | -0.21 | 14.465 | 14.855 | 14.465 | 7449 |
| 1736875800 | 14.615 | 0.35 | 2.47 | 14.64 | 14.7725 | 14.6125 | 29452 |
| 1736789400 | 14.2625 | 0.02 | 0.18 | 14.33 | 14.33 | 14.2075 | 21068 |
| 1736530200 | 14.2375 | -0.24 | -1.64 | 14.445 | 14.585 | 14.225 | 6497 |
| 1736443800 | 14.475 | -0.04 | -0.28 | 14.435 | 14.5475 | 14.435 | 11534 |
| 1736357400 | 14.515 | -0.07 | -0.45 | 14.55 | 14.5675 | 14.4225 | 4293 |
| 1736271000 | 14.58 | 0.08 | 0.57 | 14.555 | 14.7475 | 14.555 | 8819 |
| 1736184600 | 14.4975 | 0.02 | 0.14 | 14.5 | 14.755 | 14.455 | 107597 |
| 1735925400 | 14.4775 | -0.18 | -1.24 | 14.445 | 14.4925 | 14.405 | 84106 |
| 1735839000 | 14.66 | -0.42 | -2.80 | 14.68 | 14.72 | 14.59 | 37698 |
| 1735666200 | 15.0825 | -0.21 | -1.34 | 15.22 | 15.22 | 14.9925 | 147791 |
| 1735579800 | 15.2875 | 0.01 | 0.05 | 15.3 | 15.36 | 15.27 | 136295 |
| 1735320600 | 15.28 | -0.01 | -0.05 | 15.28 | 15.28 | 15.28 | 42634 |
| 1735061400 | 15.2875 | 0.21 | 1.41 | 15.37 | 15.37 | 15.24 | 3505 |
| 1734975000 | 15.075 | -0.02 | -0.15 | 15.135 | 15.1375 | 15.055 | 6118 |
| 1734715800 | 15.0975 | 0.01 | 0.03 | 15 | 15.115 | 14.995 | 2912 |
| 1734629400 | 15.0925 | -0.02 | -0.13 | 15.125 | 15.1875 | 15.0825 | 81130 |
| 1734543000 | 15.1125 | -0.05 | -0.30 | 15.155 | 15.185 | 15.0925 | 7733 |
| 1734456600 | 15.1575 | 0.19 | 1.25 | 15.05 | 15.195 | 15.05 | 6999 |
| 1734370200 | 14.97 | -0.18 | -1.19 | 14.965 | 15.0875 | 14.9275 | 11766 |
| 1734111000 | 15.15 | -0.21 | -1.34 | 15.145 | 15.185 | 15.0675 | 29474 |
| 1734024600 | 15.355 | -0 | -0.02 | 15.54 | 15.5875 | 15.2175 | 38028 |
| 1733938200 | 15.3575 | -0.1 | -0.66 | 15.365 | 15.535 | 15.31 | 35671 |
| 1733851800 | 15.46 | -0.92 | -5.62 | 15.42 | 15.53 | 15.335 | 21631 |
| 1733765400 | 16.379999 | 1.11 | 7.27 | 15.835 | 16.4525 | 15.82 | 77404 |
| 1733506200 | 15.27 | 0.17 | 1.13 | 15.36 | 15.38 | 15.245 | 25448 |
| 1733419800 | 15.1 | 0.04 | 0.27 | 15.145 | 15.1725 | 14.9475 | 3947 |
| 1733333400 | 15.06 | -0.17 | -1.10 | 15.14 | 15.14 | 15 | 5633 |
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
