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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 12.96 | -0.04 | -0.30 | 13.002 | 13.01 | 12.952 | 110100 |
| 1738863000 | 12.999 | -0.01 | -0.06 | 13.004 | 13.025 | 12.996 | 89378 |
| 1738776600 | 13.007 | 0.05 | 0.36 | 12.98 | 13.011 | 12.96 | 9468 |
| 1738690200 | 12.96 | -0.04 | -0.34 | 12.976 | 12.978 | 12.919 | 94619 |
| 1738603800 | 13.004 | 0.02 | 0.15 | 13.032 | 13.032 | 12.833 | 10797 |
| 1738344600 | 12.984 | 0.01 | 0.05 | 13 | 13.014 | 12.973 | 17038 |
| 1738258200 | 12.977 | 0.03 | 0.20 | 12.992 | 12.996 | 12.966 | 240271 |
| 1738171800 | 12.951 | 0.02 | 0.13 | 12.95 | 12.995 | 12.947 | 12874 |
| 1738085400 | 12.934 | -0.02 | -0.15 | 13.01 | 13.01 | 12.934 | 3378 |
| 1737999000 | 12.953 | -0.01 | -0.05 | 12.922 | 12.971 | 12.889 | 10174 |
| 1737739800 | 12.96 | 0.03 | 0.22 | 13 | 13 | 12.934 | 20039 |
| 1737653400 | 12.932 | -0.02 | -0.19 | 13 | 13 | 12.916 | 10214 |
| 1737567000 | 12.956 | 0.02 | 0.14 | 12.986 | 12.986 | 12.849 | 10522 |
| 1737480600 | 12.938 | 0.01 | 0.09 | 12.93 | 12.954 | 12.914 | 16617 |
| 1737394200 | 12.926 | 0.02 | 0.16 | 12.93 | 12.943 | 12.882 | 12023 |
| 1737135000 | 12.905 | 0 | 0.04 | 12.998 | 13.025 | 12.868 | 65703 |
| 1737048600 | 12.9 | 0.05 | 0.36 | 12.878 | 12.904 | 12.858 | 11608 |
| 1736962200 | 12.854 | 0.07 | 0.52 | 12.762 | 12.861 | 12.755 | 74058 |
| 1736875800 | 12.788 | 0.04 | 0.35 | 12.718 | 12.802 | 12.718 | 135349 |
| 1736789400 | 12.743 | -0.06 | -0.43 | 12.786 | 12.786 | 12.711 | 30879 |
| 1736530200 | 12.798 | -0.02 | -0.17 | 12.84 | 12.848 | 12.772 | 7776 |
| 1736443800 | 12.82 | 0.02 | 0.16 | 12.84 | 12.84 | 12.799 | 60828 |
| 1736357400 | 12.799 | -0.04 | -0.30 | 12.828 | 12.828 | 12.781 | 31069 |
| 1736271000 | 12.838 | -0.01 | -0.06 | 12.892 | 12.892 | 12.808 | 32388 |
| 1736184600 | 12.846 | 0.02 | 0.16 | 12.8 | 12.878 | 12.8 | 77918 |
| 1735925400 | 12.825 | 0.03 | 0.22 | 12.862 | 12.862 | 12.804 | 12595 |
| 1735839000 | 12.797 | 0 | 0.02 | 12.812 | 12.831 | 12.775 | 28291 |
| 1735666200 | 12.795 | 0.03 | 0.23 | 12.824 | 12.824 | 12.771 | 24531 |
| 1735579800 | 12.766 | -0.01 | -0.08 | 12.786 | 12.786 | 12.745 | 26765 |
| 1735320600 | 12.776 | 0.03 | 0.20 | 12.792 | 12.826 | 12.768 | 32479 |
| 1735061400 | 12.75 | 0.01 | 0.09 | 12.756 | 12.76 | 12.738 | 1784 |
| 1734975000 | 12.738 | -0.02 | -0.12 | 12.76 | 12.793 | 12.738 | 151414 |
| 1734715800 | 12.753 | 0.05 | 0.37 | 12.66 | 12.758 | 12.655 | 9514 |
| 1734629400 | 12.706 | -0.09 | -0.69 | 12.766 | 13.496 | 12.69 | 11212 |
| 1734543000 | 12.794 | -0.04 | -0.33 | 12.856 | 12.861 | 12.794 | 44706 |
| 1734456600 | 12.836 | -0.03 | -0.20 | 12.834 | 12.853 | 12.828 | 9142 |
| 1734370200 | 12.862 | -0 | -0.02 | 12.872 | 12.878 | 12.838 | 27046 |
| 1734111000 | 12.864 | -0.04 | -0.31 | 12.882 | 12.896 | 12.848 | 1692 |
| 1734024600 | 12.904 | -0.04 | -0.32 | 12.946 | 13.089 | 12.895 | 16239 |
| 1733938200 | 12.946 | 0.04 | 0.27 | 12.956 | 12.956 | 12.858 | 13867 |
| 1733851800 | 12.911 | -0.02 | -0.12 | 12.926 | 13.104 | 12.896 | 36204 |
| 1733765400 | 12.926 | 0.03 | 0.23 | 12.93 | 12.933 | 12.908 | 17193 |
| 1733506200 | 12.896 | -0.01 | -0.06 | 12.92 | 12.934 | 12.893 | 120329 |
| 1733419800 | 12.904 | 0 | 0.02 | 12.922 | 12.922 | 12.896 | 13884 |
| 1733333400 | 12.902 | 0.03 | 0.22 | 12.898 | 12.908 | 12.883 | 18501 |
| 1733247000 | 12.874 | 0.02 | 0.12 | 12.922 | 12.922 | 12.866 | 39137 |
| 1733160600 | 12.858 | -0.03 | -0.24 | 12.9 | 12.9 | 12.858 | 313972 |
| 1732901400 | 12.889 | 0.01 | 0.08 | 12.89 | 12.89 | 12.87 | 49856 |
| 1732815000 | 12.879 | 0.04 | 0.33 | 12.81 | 12.881 | 12.81 | 18964 |
| 1732728600 | 12.836 | 0 | 0.00 | 12.86 | 12.86 | 12.814 | 35878 |
| 1732642200 | 12.836 | -0.01 | -0.06 | 12.822 | 12.844 | 12.807 | 39897 |
| 1732555800 | 12.844 | 0.05 | 0.38 | 12.822 | 12.974 | 12.797 | 120117 |
| 1732296600 | 12.795 | -0.02 | -0.18 | 12.74 | 12.80075 | 12.74 | 41024 |
| 1732210200 | 12.818 | 0.03 | 0.25 | 12.858 | 12.858 | 12.78 | 13713 |
| 1732123800 | 12.786 | -0.04 | -0.30 | 12.79 | 12.927 | 12.764 | 378739 |
| 1732037400 | 12.824 | 0.04 | 0.34 | 12.78 | 12.824 | 12.752 | 28006 |
| 1731951000 | 12.78 | 0.07 | 0.57 | 12.74 | 12.78 | 12.727 | 50138 |
| 1731691800 | 12.708 | -0.09 | -0.69 | 12.786 | 12.786 | 12.708 | 48838 |
| 1731605400 | 12.796 | -0 | -0.03 | 12.748 | 12.808 | 12.748 | 18627 |
| 1731519000 | 12.8 | -0.18 | -1.39 | 12.826 | 12.826 | 12.764 | 122702 |
| 1731432600 | 12.98 | -0.06 | -0.44 | 13.01 | 13.022 | 12.98 | 12687 |
| 1731346200 | 13.037 | 0 | 0.02 | 13.078 | 13.078 | 12.178 | 4425 |
| 1731087000 | 13.034 | -0 | -0.02 | 13.04 | 13.044 | 13.015 | 23652 |
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
