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 | 0.9378 | 5.68977442332 | 16.4822 | 17.59 | 16.22 | 22262 | 16.9663492 | CS |
| 4 | 0.47 | 2.77286135693 | 16.95 | 17.59 | 16.03 | 22395 | 16.76804269 | CS |
| 12 | 2.49 | 16.6778298727 | 14.93 | 17.59 | 14.6526 | 17517 | 16.34983408 | CS |
| 26 | 4.17 | 31.4716981132 | 13.25 | 17.59 | 12.61 | 13184 | 15.41387051 | CS |
| 52 | 5.59 | 47.2527472527 | 11.83 | 17.65 | 11.83 | 11786 | 14.60995006 | CS |
| 156 | -4.8 | -21.602160216 | 22.22 | 24.7399 | 11.26 | 9871 | 16.50240197 | CS |
| 260 | -3.46 | -16.5708812261 | 20.88 | 26.13 | 11.26 | 14875 | 18.90468397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 17.42 | -0.06 | -0.34 | 17.58 | 17.62 | 17.42 | 4889 |
| 1732664100 | 17.48 | 0.08 | 0.46 | 17.505 | 17.505 | 17.34 | 13187 |
| 1732577700 | 17.4 | 0.34 | 1.99 | 17.13 | 17.59 | 17.04 | 33598 |
| 1732318500 | 17.06 | 0.5 | 3.02 | 16.66 | 17.07 | 16.62 | 15458 |
| 1732232100 | 16.559999 | 0.11 | 0.67 | 16.45 | 16.605 | 16.35 | 23134 |
| 1732145700 | 16.45 | -0.05 | -0.30 | 16.482199 | 16.52 | 16.219999 | 25933 |
| 1732059300 | 16.5 | -0.14 | -0.84 | 16.6 | 16.625 | 16.300999 | 21889 |
| 1731972900 | 16.64 | 0.04 | 0.24 | 16.69 | 16.8352 | 16.533 | 22873 |
| 1731713700 | 16.6 | -0.25 | -1.48 | 16.83 | 16.83 | 16.504999 | 16353 |
| 1731627300 | 16.85 | -0.1 | -0.59 | 17 | 17 | 16.71 | 19312 |
| 1731540900 | 16.95 | -0.09 | -0.53 | 17.08 | 17.14 | 16.845 | 20592 |
| 1731454500 | 17.04 | 0.02 | 0.12 | 17.03 | 17.05 | 17 | 19977 |
| 1731368100 | 17.02 | 0.03 | 0.18 | 17 | 17.135 | 17 | 20809 |
| 1731108900 | 16.99 | 0.09 | 0.53 | 16.92 | 16.99 | 16.88 | 19214 |
| 1731022500 | 16.9 | 0 | 0.00 | 16.86 | 16.96 | 16.739999 | 21967 |
| 1730936100 | 16.9 | 0.65 | 4.00 | 16.51 | 16.97 | 16.5 | 62492 |
| 1730849700 | 16.25 | 0.1 | 0.62 | 16.29 | 16.399999 | 16.21 | 21451 |
| 1730763300 | 16.149999 | -0.14 | -0.86 | 16.285 | 16.285 | 16.03 | 29844 |
| 1730500500 | 16.29 | -0.41 | -2.46 | 16.81 | 16.84 | 16.21 | 24353 |
| 1730414100 | 16.7 | -0.1 | -0.60 | 16.95 | 16.95 | 16.545 | 12398 |
| 1730327700 | 16.8 | -0.06 | -0.36 | 16.95 | 16.95 | 16.75 | 3067 |
| 1730241300 | 16.86 | 0.08 | 0.48 | 16.91 | 16.98 | 16.8 | 23836 |
| 1730154900 | 16.78 | 0.28 | 1.70 | 16.48 | 16.78 | 16.48 | 18522 |
| 1729895700 | 16.5 | -0.13 | -0.78 | 16.55 | 16.719999 | 16.44 | 15786 |
| 1729809300 | 16.629999 | 0.14 | 0.85 | 16.399999 | 16.629999 | 16.3 | 8413 |
| 1729722900 | 16.489999 | -0.02 | -0.09 | 16.48 | 16.91 | 16.399999 | 19992 |
| 1729636500 | 16.504999 | 0.09 | 0.58 | 16.379999 | 16.7711 | 16.36 | 23644 |
| 1729550100 | 16.41 | -0.29 | -1.74 | 16.68 | 16.68 | 16.41 | 7746 |
| 1729290900 | 16.7 | 0.02 | 0.12 | 16.7 | 16.92 | 16.6 | 19076 |
| 1729204500 | 16.68 | -0.01 | -0.06 | 16.62 | 16.78 | 16.44 | 64283 |
| 1729118100 | 16.69 | -0.06 | -0.36 | 16.69 | 17.02 | 16.649999 | 33837 |
| 1729031700 | 16.75 | 0.22 | 1.33 | 16.71 | 16.85 | 16.27 | 4134 |
| 1728945300 | 16.53 | 0.19 | 1.16 | 16.379999 | 16.8543 | 16.0423 | 17535 |
| 1728686100 | 16.34 | 0.49 | 3.09 | 15.85 | 16.48 | 15.7114 | 34285 |
| 1728599700 | 15.85 | 0.02 | 0.13 | 15.8 | 15.85 | 15.5812 | 9669 |
| 1728513300 | 15.83 | -0.01 | -0.06 | 15.84 | 15.85 | 15.48 | 10257 |
| 1728426900 | 15.84 | 0.07 | 0.44 | 15.77 | 15.85 | 15.49 | 21130 |
| 1728340500 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.51 | 11696 |
| 1728081300 | 15.77 | 0.13 | 0.83 | 15.6 | 15.8 | 15.6 | 2585 |
| 1727994900 | 15.64 | -0.15 | -0.95 | 15.66 | 15.8 | 15.6 | 8941 |
| 1727908500 | 15.79 | -0.01 | -0.06 | 15.85 | 15.85 | 15.602 | 4643 |
| 1727822100 | 15.8 | -0.05 | -0.32 | 15.82 | 15.8221 | 15.63 | 1263 |
| 1727735520 | 15.85 | 0.06 | 0.38 | 15.7102 | 15.85 | 15.695 | 7105 |
| 1727476500 | 15.79 | 0.15 | 0.96 | 15.69 | 15.79 | 15.49 | 22762 |
| 1727390100 | 15.64 | 0 | 0.00 | 15.7 | 15.74 | 15.5 | 7041 |
| 1727303700 | 15.64 | -0.01 | -0.06 | 15.52 | 15.74 | 15.52 | 3209 |
| 1727217300 | 15.65 | -0.13 | -0.82 | 15.72 | 15.79 | 15.6 | 5303 |
| 1727130900 | 15.78 | -0.07 | -0.44 | 15.87 | 15.87 | 15.6 | 2457 |
| 1726871700 | 15.85 | 0.07 | 0.44 | 15.77 | 15.85 | 15.62 | 36022 |
| 1726785300 | 15.78 | 0.17 | 1.09 | 15.76 | 15.85 | 15.605 | 5925 |
| 1726698900 | 15.61 | 0 | 0.00 | 15.51 | 15.81 | 15.51 | 5882 |
| 1726612500 | 15.61 | 0.2 | 1.30 | 15.3001 | 15.9 | 15.3001 | 29988 |
| 1726526100 | 15.41 | -0.09 | -0.58 | 15.4 | 15.5 | 15.3 | 12054 |
| 1726266900 | 15.5 | 0.56 | 3.75 | 14.98 | 15.5 | 14.98 | 7666 |
| 1726180500 | 14.94 | -0.05 | -0.33 | 14.88 | 14.95 | 14.88 | 2368 |
| 1726094100 | 14.99 | 0 | 0.00 | 15 | 15.09 | 14.82 | 7705 |
| 1726007700 | 14.99 | 0 | 0.00 | 14.985 | 15.09 | 14.6526 | 7723 |
| 1725921300 | 14.99 | -0.06 | -0.40 | 15.09 | 15.09 | 14.865 | 16914 |
| 1725662100 | 15.05 | -0.04 | -0.27 | 15.12 | 15.24 | 15 | 10796 |
| 1725575700 | 15.09 | 0.1 | 0.67 | 15.03 | 15.19 | 14.93 | 8952 |
| 1725489300 | 14.99 | 0 | 0.00 | 14.93 | 15.02 | 14.93 | 41966 |
| 1725402900 | 14.99 | -0.01 | -0.07 | 14.95 | 15.025 | 14.7101 | 64062 |
| 1725057300 | 15 | 0.1 | 0.67 | 14.77 | 15.1 | 14.755 | 25429 |
| 1724970900 | 14.9 | 0.07 | 0.47 | 14.83 | 14.9 | 14.7892 | 2585 |
| 1724884500 | 14.83 | -0.01 | -0.07 | 14.8 | 14.83 | 14.765 | 6126 |
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
