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 | 1.29 | 8.48126232742 | 15.21 | 17.845 | 14.56 | 19767 | 15.66346811 | CS |
| 4 | 0.35 | 2.16718266254 | 16.15 | 17.845 | 12.4 | 28464 | 15.29104144 | CS |
| 12 | 10.25 | 164 | 6.25 | 19.6 | 6.1295 | 100837 | 11.18725294 | CS |
| 26 | 13.52 | 453.691275168 | 2.98 | 19.6 | 1.15 | 322247 | 5.36769252 | CS |
| 52 | 3.79 | 29.8190401259 | 12.71 | 19.6 | 1.15 | 173260 | 5.35337728 | CS |
| 156 | 12.5 | 312.5 | 4 | 31.57 | 1.15 | 192391 | 7.62560229 | CS |
| 260 | 12.5 | 312.5 | 4 | 31.57 | 1.15 | 192391 | 7.62560229 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 15.0925 | 0.53 | 3.66 | 14.1 | 16.712 | 14.1 | 28943 |
| 1736811300 | 14.56 | -2.58 | -15.05 | 17 | 17.3 | 14.56 | 37105 |
| 1736552100 | 17.14 | 0.44 | 2.63 | 17.45 | 17.845 | 17.0001 | 9764 |
| 1736379300 | 16.7 | 1.5 | 9.87 | 15.45 | 17.6 | 15.2 | 27634 |
| 1736292900 | 15.2 | -0.24 | -1.55 | 15.21 | 15.755 | 15.17 | 4566 |
| 1736206500 | 15.44 | -0.09 | -0.58 | 14.855 | 15.85 | 14.561 | 21938 |
| 1735947300 | 15.5301 | -0.72 | -4.43 | 16.35 | 16.9 | 15.4632 | 12731 |
| 1735860900 | 16.25 | 2.11 | 14.92 | 14.5 | 16.25 | 14.1 | 27265 |
| 1735688100 | 14.14 | -0.93 | -6.17 | 14.62 | 15.5267 | 13.4445 | 6715 |
| 1735601700 | 15.07 | 1.55 | 11.46 | 13.67 | 15.16 | 13.25 | 22017 |
| 1735342500 | 13.52 | -2.43 | -15.24 | 16.75 | 16.795 | 13.2 | 34408 |
| 1735256100 | 15.95 | 3.55 | 28.63 | 12.49 | 16.1632 | 12.4598 | 118594 |
| 1735077840 | 12.4 | -1.8 | -12.68 | 13.62 | 13.9581 | 12.4 | 10510 |
| 1734996900 | 14.2 | 0.15 | 1.07 | 14.5 | 15.1 | 13.01 | 14515 |
| 1734737700 | 14.05 | -0.67 | -4.55 | 13.45 | 15.065 | 13.45 | 11323 |
| 1734651300 | 14.72 | -0.58 | -3.79 | 15.26 | 16.4114 | 13.26 | 53050 |
| 1734564900 | 15.3 | -0.56 | -3.53 | 16.379999 | 16.99 | 14.95 | 29961 |
| 1734478500 | 15.86 | -0.21 | -1.31 | 16.149999 | 16.78 | 14.5 | 41795 |
| 1734392100 | 16.07 | 0.45 | 2.88 | 15.61 | 17.96 | 15.33 | 50524 |
| 1734132900 | 15.62 | 1.91 | 13.93 | 14.175651 | 19.6 | 14.175651 | 119985 |
| 1734046500 | 13.71 | 2.59 | 23.29 | 11.88 | 13.8 | 11.3 | 87988 |
| 1733960100 | 11.12 | -0.13 | -1.16 | 10.8 | 11.99 | 10.8 | 64379 |
| 1733873700 | 11.25 | 0 | 0.00 | 11.44 | 12 | 10.92 | 65662 |
| 1733787300 | 11.25 | -1.79 | -13.73 | 13.01 | 13.81 | 10.66 | 87782 |
| 1733528100 | 13.04 | -0.15 | -1.14 | 12.9875 | 13.82 | 12.9875 | 17873 |
| 1733441700 | 13.19 | -0.11 | -0.83 | 13.2 | 14.06 | 12.92 | 16224 |
| 1733355300 | 13.3 | 0.64 | 5.06 | 13.6218 | 13.6218 | 12.5017 | 80910 |
| 1733268900 | 12.66 | -1.04 | -7.59 | 14.39 | 14.41 | 12.32 | 22332 |
| 1733182500 | 13.7 | -2.14 | -13.51 | 15.5 | 15.635 | 13.09 | 50864 |
| 1732917840 | 15.84 | 0.94 | 6.27 | 15.17 | 16.3 | 15.0057 | 35799 |
| 1732750500 | 14.905 | 0.44 | 3.08 | 14.8 | 16.45 | 13.95 | 57948 |
| 1732664100 | 14.46 | -2.87 | -16.54 | 17.71 | 17.79 | 13.1001 | 85029 |
| 1732577700 | 17.325 | 3.13 | 22.01 | 14.3 | 17.47 | 13.72 | 124590 |
| 1732318500 | 14.2 | 2.04 | 16.78 | 12.505 | 14.38 | 12.3555 | 93667 |
| 1732232100 | 12.16 | 0.45 | 3.84 | 11.47 | 13.1 | 11.47 | 18785 |
| 1732145700 | 11.71 | -0.8 | -6.39 | 12.7 | 13.4499 | 11.175 | 46053 |
| 1732059300 | 12.51 | -0.89 | -6.64 | 11.99 | 14.3 | 11.78 | 324772 |
| 1731972900 | 13.4 | 3.69 | 38.00 | 9.6 | 13.4748 | 9.6 | 123788 |
| 1731713700 | 9.71 | 0.5 | 5.43 | 9.15 | 9.9947 | 8.7899999 | 40467 |
| 1731627300 | 9.21 | 0.18 | 1.99 | 8.94 | 9.27 | 8.71 | 29395 |
| 1731540900 | 9.03 | -0.3 | -3.22 | 9.51 | 9.68 | 8.9511 | 11594 |
| 1731454500 | 9.33 | -0.73 | -7.26 | 10.32 | 10.32 | 8.64 | 105646 |
| 1731368100 | 10.06 | 0.49 | 5.12 | 9.4 | 10.36 | 9.3 | 102647 |
| 1731108900 | 9.57 | -0.13 | -1.34 | 9.75 | 9.85 | 9.28 | 123665 |
| 1731022500 | 9.7 | -0.59 | -5.73 | 9.45 | 10.29 | 9.4 | 122988 |
| 1730936100 | 10.29 | 1.78 | 20.92 | 9.1 | 10.48 | 9 | 102849 |
| 1730849700 | 8.51 | -0.28 | -3.19 | 8.8277 | 9.7350999 | 7.58 | 76244 |
| 1730763300 | 8.7899999 | -0.64 | -6.79 | 9.09 | 12.2 | 7.91 | 535182 |
| 1730500500 | 9.43 | 0.62 | 7.04 | 8.85 | 10.4898 | 8.51 | 129476 |
| 1730414100 | 8.81 | -0.69 | -7.26 | 9.05 | 9.6163 | 8.73 | 68688 |
| 1730327700 | 9.5 | -0.1 | -1.04 | 9.72 | 10 | 8.95 | 82137 |
| 1730241300 | 9.6 | -1.17 | -10.86 | 10.9337 | 11.88 | 9.05 | 104937 |
| 1730154900 | 10.77 | 0.33 | 3.16 | 10.61 | 13.8 | 10.11 | 203763 |
| 1729895700 | 10.44 | 0.79 | 8.19 | 8.95 | 10.88 | 8.15 | 298889 |
| 1729809300 | 9.65 | 3.32 | 52.45 | 6.55 | 12.28 | 6.32 | 1392158 |
| 1729722900 | 6.33 | 0.05 | 0.80 | 6.2699999 | 6.69 | 6.21 | 17973 |
| 1729636500 | 6.28 | -0.09 | -1.41 | 6.25 | 6.8 | 6.1295 | 39339 |
| 1729550100 | 6.37 | -0.33 | -4.93 | 6.64 | 6.97 | 5.97 | 159111 |
| 1729290900 | 6.7 | 0.89 | 15.32 | 5.75 | 6.95 | 5.62 | 99498 |
| 1729204500 | 5.8099999 | 0.05 | 0.87 | 5.58 | 6.0753 | 5.58 | 116976 |
| 1729118100 | 5.76 | -0.14 | -2.37 | 5.79 | 6.0199999 | 5.57 | 163536 |
| 1729031700 | 5.9 | -0.35 | -5.60 | 6.24 | 6.45 | 5.68 | 185041 |
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
