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 | 0.545 | 3.34253296535 | 16.305 | 17.35 | 15.645 | 490290 | 16.42205665 | CS |
| 4 | 2.77 | 19.6732954545 | 14.08 | 17.35 | 14.03 | 692793 | 15.76704021 | CS |
| 12 | 2.89 | 20.7020057307 | 13.96 | 17.35 | 13.35 | 628326 | 14.86832625 | CS |
| 26 | 5.52 | 48.720211827 | 11.33 | 17.35 | 10.88 | 898181 | 13.38105235 | CS |
| 52 | 3.49 | 26.122754491 | 13.36 | 17.35 | 10.59 | 1063936 | 13.38793014 | CS |
| 156 | -14.54 | -46.3204842306 | 31.39 | 35.45 | 10.59 | 838826 | 18.83931882 | CS |
| 260 | -11.15 | -39.8214285714 | 28 | 35.5599 | 10.59 | 792383 | 20.62853182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 16.85 | -0.19 | -1.12 | 16.95 | 16.95 | 16.61 | 329764 |
| 1732577700 | 17.04 | 0.35 | 2.10 | 17 | 17.35 | 16.94 | 452889 |
| 1732318500 | 16.69 | 0.59 | 3.66 | 16.34 | 16.75 | 16.239999 | 585932 |
| 1732232100 | 16.1 | 0.39 | 2.48 | 15.78 | 16.27 | 15.645 | 495085 |
| 1732145700 | 15.71 | -0.62 | -3.80 | 16.305 | 16.32 | 15.69 | 587778 |
| 1732059300 | 16.329999 | -0.15 | -0.91 | 16.21 | 16.434999 | 16.21 | 438198 |
| 1731972900 | 16.48 | -0.16 | -0.96 | 16.579999 | 16.79 | 16.415 | 339610 |
| 1731713700 | 16.64 | 0.07 | 0.42 | 16.635 | 16.745 | 16.42 | 458873 |
| 1731627300 | 16.57 | -0.19 | -1.13 | 16.754999 | 16.765 | 16.405 | 526230 |
| 1731540900 | 16.76 | 0.04 | 0.24 | 16.745 | 16.93 | 16.71 | 635324 |
| 1731454500 | 16.719999 | 0.01 | 0.06 | 16.6 | 16.75 | 16.524999 | 380573 |
| 1731368100 | 16.71 | 0.37 | 2.26 | 16.444199 | 16.765 | 16.399999 | 613301 |
| 1731108900 | 16.34 | -0.01 | -0.06 | 16.36 | 16.379999 | 16 | 542106 |
| 1731022500 | 16.35 | 0.13 | 0.80 | 16.245 | 16.524999 | 16.03 | 851419 |
| 1730936100 | 16.219999 | 0.99 | 6.50 | 15.71 | 16.399999 | 15.585 | 1145203 |
| 1730849700 | 15.23 | 0.35 | 2.35 | 14.9 | 15.25 | 14.83 | 522777 |
| 1730763300 | 14.88 | 0.13 | 0.88 | 14.76 | 15.095 | 14.76 | 683719 |
| 1730500500 | 14.75 | -0.1 | -0.67 | 14.94 | 15.055 | 14.6 | 1117010 |
| 1730414100 | 14.85 | 0.66 | 4.65 | 14.795 | 15.86 | 14.73 | 1781636 |
| 1730327700 | 14.19 | 0.09 | 0.64 | 14.08 | 14.29 | 14.03 | 1368436 |
| 1730241300 | 14.1 | -0.64 | -4.34 | 14.64 | 14.64 | 14.04 | 616850 |
| 1730154900 | 14.74 | 0.21 | 1.45 | 14.61 | 14.81 | 14.55 | 428337 |
| 1729895700 | 14.53 | 0.02 | 0.14 | 14.55 | 14.67 | 14.36 | 351015 |
| 1729809300 | 14.51 | 0.16 | 1.11 | 14.35 | 14.575 | 14.3 | 552891 |
| 1729722900 | 14.35 | 0.02 | 0.14 | 14.27 | 14.35 | 14.06 | 447325 |
| 1729636500 | 14.33 | 0.02 | 0.14 | 14.27 | 14.48 | 14.2401 | 749376 |
| 1729550100 | 14.31 | -0.36 | -2.45 | 14.65 | 14.67 | 14.15 | 558088 |
| 1729290900 | 14.67 | 0.12 | 0.82 | 14.55 | 14.71 | 14.455 | 861685 |
| 1729204500 | 14.55 | -0.18 | -1.22 | 14.71 | 14.87 | 14.5 | 899595 |
| 1729118100 | 14.73 | 0.24 | 1.66 | 14.54 | 15 | 14.54 | 520710 |
| 1729031700 | 14.49 | 0.49 | 3.50 | 14.06 | 14.57 | 13.93 | 518482 |
| 1728945300 | 14 | 0.44 | 3.24 | 13.56 | 14.12 | 13.54 | 836587 |
| 1728686100 | 13.56 | 0 | 0.00 | 13.56 | 13.6454 | 13.47 | 429908 |
| 1728599700 | 13.56 | -0.34 | -2.45 | 13.81 | 13.81 | 13.54 | 413768 |
| 1728513300 | 13.9 | -0.15 | -1.07 | 14.04 | 14.13 | 13.84 | 396959 |
| 1728426900 | 14.05 | -0.06 | -0.43 | 14.16 | 14.2 | 14 | 251410 |
| 1728340500 | 14.11 | -0.4 | -2.76 | 14.33 | 14.49 | 14.03 | 740506 |
| 1728081300 | 14.51 | 0.07 | 0.48 | 14.61 | 14.62 | 14.38 | 432073 |
| 1727994900 | 14.44 | -0.35 | -2.37 | 14.79 | 14.86 | 14.41 | 921379 |
| 1727908500 | 14.79 | 0.29 | 2.00 | 14.45 | 14.81 | 14.32 | 542314 |
| 1727822100 | 14.5 | 0.23 | 1.61 | 14.16 | 14.58 | 13.9 | 764139 |
| 1727735520 | 14.27 | -0.04 | -0.28 | 14.17 | 14.5 | 14.15 | 614841 |
| 1727476500 | 14.31 | -0.35 | -2.39 | 14.8 | 14.91 | 14.29 | 527985 |
| 1727390100 | 14.66 | 0.2 | 1.38 | 14.5 | 14.86 | 14.5 | 550249 |
| 1727303700 | 14.46 | -0.43 | -2.89 | 14.93 | 15.15 | 14.26 | 1107332 |
| 1727217300 | 14.89 | 0.09 | 0.61 | 14.81 | 15.08 | 14.775 | 839044 |
| 1727130900 | 14.8 | -0.04 | -0.27 | 14.85 | 15.04 | 14.475 | 796064 |
| 1726871700 | 14.84 | -0.1 | -0.67 | 14.93 | 15.075 | 14.72 | 812978 |
| 1726785300 | 14.94 | 0.66 | 4.62 | 14.82 | 15.25 | 14.805 | 566066 |
| 1726698900 | 14.28 | -0.22 | -1.52 | 14.51 | 14.7649 | 14.25 | 407935 |
| 1726612500 | 14.5 | 0.06 | 0.42 | 14.55 | 14.62 | 14.37 | 379404 |
| 1726526100 | 14.44 | 0.3 | 2.12 | 14.18 | 14.45 | 14.16 | 502656 |
| 1726266900 | 14.14 | 0.42 | 3.06 | 13.75 | 14.14 | 13.59 | 439433 |
| 1726180500 | 13.72 | 0.1 | 0.73 | 13.66 | 13.92 | 13.44 | 558039 |
| 1726094100 | 13.62 | -0.09 | -0.66 | 13.69 | 13.81 | 13.35 | 457030 |
| 1726007700 | 13.71 | -0.27 | -1.93 | 13.93 | 13.9709 | 13.64 | 396908 |
| 1725921300 | 13.98 | 0.1 | 0.72 | 13.94 | 14.39 | 13.865 | 676151 |
| 1725662100 | 13.88 | -0.34 | -2.39 | 14.12 | 14.17 | 13.77 | 579559 |
| 1725575700 | 14.22 | 0.24 | 1.72 | 14.02 | 14.39 | 13.99 | 712931 |
| 1725489300 | 13.98 | -0.09 | -0.64 | 13.96 | 14.24 | 13.85 | 685704 |
| 1725402900 | 14.07 | -0.27 | -1.88 | 14.32 | 14.34 | 14.03 | 872554 |
| 1725057300 | 14.34 | 0.09 | 0.63 | 14.25 | 14.5 | 14.245 | 551588 |
| 1724970900 | 14.25 | 0.35 | 2.52 | 13.97 | 14.33 | 13.97 | 711865 |
| 1724884500 | 13.9 | -0.11 | -0.79 | 14 | 14.16 | 13.84 | 546871 |
| 1724798100 | 14.01 | -0.66 | -4.50 | 14.63 | 14.63 | 13.94 | 611870 |
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
