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 | 0.09 | 0.709779179811 | 12.68 | 12.8241 | 12.59 | 30559 | 12.71526675 | SP |
| 4 | 0.03 | 0.235478806907 | 12.74 | 12.8241 | 12.33 | 27808 | 12.65014005 | SP |
| 12 | -0.3 | -2.29533282326 | 13.07 | 13.24 | 11.79 | 66946 | 12.38658092 | SP |
| 26 | -0.53 | -3.98496240602 | 13.3 | 13.85 | 11.79 | 62627 | 12.82128668 | SP |
| 52 | 0.27 | 2.16 | 12.5 | 14.1199 | 11.79 | 70731 | 13.00667018 | SP |
| 156 | -2.61 | -16.9700910273 | 15.38 | 17.26 | 11.77 | 133693 | 13.73417698 | SP |
| 260 | 0.55 | 4.50081833061 | 12.22 | 17.26 | 7.23 | 85771 | 13.74765005 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 12.77 | 0.11 | 0.84 | 12.64 | 12.81 | 12.64 | 41287 |
| 1739576100 | 12.6642 | -0.15 | -1.18 | 12.79 | 12.82 | 12.66 | 27952 |
| 1739489700 | 12.815 | 0.17 | 1.36 | 12.64 | 12.8241 | 12.63 | 14319 |
| 1739403300 | 12.6428 | -0.12 | -0.92 | 12.6229 | 12.72 | 12.59 | 30947 |
| 1739316900 | 12.76 | -0.01 | -0.08 | 12.78 | 12.786344 | 12.692 | 12430 |
| 1739230500 | 12.7702 | 0.18 | 1.39 | 12.73 | 12.78 | 12.72 | 20688 |
| 1738971300 | 12.595 | -0.03 | -0.20 | 12.63 | 12.7 | 12.58 | 18020 |
| 1738884900 | 12.62 | -0.03 | -0.20 | 12.75 | 12.75 | 12.52 | 50983 |
| 1738798500 | 12.645 | -0.05 | -0.35 | 12.69 | 12.72 | 12.6362 | 28146 |
| 1738712100 | 12.69 | 0.11 | 0.87 | 12.71 | 12.755 | 12.69 | 17476 |
| 1738625700 | 12.5804 | 0.02 | 0.16 | 12.43 | 12.63 | 12.43 | 43179 |
| 1738366500 | 12.56 | -0.2 | -1.58 | 12.725 | 12.752482 | 12.56 | 22269 |
| 1738280100 | 12.7612 | 0.17 | 1.36 | 12.69 | 12.7999 | 12.66 | 35645 |
| 1738193700 | 12.5905 | 0.09 | 0.72 | 12.51 | 12.61 | 12.51 | 13882 |
| 1738107300 | 12.5 | -0.12 | -0.91 | 12.561 | 12.561 | 12.46 | 26598 |
| 1738020900 | 12.615 | 0.03 | 0.20 | 12.49 | 12.62 | 12.49 | 33454 |
| 1737761700 | 12.59 | -0.02 | -0.16 | 12.67 | 12.67 | 12.58 | 13585 |
| 1737675300 | 12.61 | 0 | 0.00 | 12.61 | 12.61 | 12.61 | 0 |
| 1737588900 | 12.61 | -0.13 | -1.04 | 12.74 | 12.7594 | 12.61 | 31288 |
| 1737502500 | 12.7419 | 0.09 | 0.70 | 12.6601 | 12.745 | 12.65 | 27127 |
| 1737156900 | 12.653 | 0.05 | 0.42 | 12.57 | 12.69 | 12.57 | 14030 |
| 1737070500 | 12.6 | -0.04 | -0.32 | 12.65 | 12.65 | 12.56 | 132321 |
| 1736984100 | 12.64 | 0.11 | 0.84 | 12.75 | 12.75 | 12.56 | 176827 |
| 1736897700 | 12.535 | 0.11 | 0.84 | 12.46 | 12.54 | 12.43 | 171659 |
| 1736811300 | 12.43 | 0.11 | 0.89 | 12.32 | 12.47 | 12.32 | 256107 |
| 1736552100 | 12.32 | -0.05 | -0.40 | 12.45 | 12.48 | 12.3 | 37725 |
| 1736379300 | 12.37 | 0.06 | 0.47 | 12.26 | 12.375 | 12.26 | 24575 |
| 1736292900 | 12.3126 | 0.04 | 0.35 | 12.36 | 12.41 | 12.28 | 33755 |
| 1736206500 | 12.27 | 0.03 | 0.25 | 12.38 | 12.43 | 12.265 | 34096 |
| 1735947300 | 12.24 | 0.06 | 0.49 | 12.194 | 12.28 | 12.18 | 66908 |
| 1735860900 | 12.18 | 0.15 | 1.28 | 12.17 | 12.24 | 12.1315 | 27845 |
| 1735688100 | 12.0259 | 0.1 | 0.80 | 12 | 12.0455 | 11.95 | 182289 |
| 1735601700 | 11.93 | -0.03 | -0.21 | 11.91 | 11.97 | 11.83 | 485426 |
| 1735342500 | 11.955 | -0.05 | -0.38 | 11.95 | 12.0101 | 11.91 | 101354 |
| 1735256100 | 12 | -0.01 | -0.12 | 12 | 12.06 | 11.98 | 139961 |
| 1735077840 | 12.014 | 0.02 | 0.20 | 12 | 12.02 | 11.9251 | 39198 |
| 1734996900 | 11.99 | 0.09 | 0.77 | 11.885 | 11.99 | 11.81 | 105606 |
| 1734737700 | 11.8986 | 0.08 | 0.66 | 11.8201 | 11.985 | 11.8201 | 38056 |
| 1734651300 | 11.82 | -0.07 | -0.59 | 11.981 | 12.0185 | 11.81 | 73180 |
| 1734564900 | 11.89 | -0.44 | -3.57 | 12.325 | 12.325 | 11.86 | 46205 |
| 1734478500 | 12.33 | -0.12 | -0.96 | 12.31 | 12.365 | 12.28 | 192650 |
| 1734392100 | 12.45 | -0.17 | -1.35 | 12.54 | 12.5684 | 12.44 | 34056 |
| 1734132900 | 12.62 | -0.24 | -1.87 | 12.69 | 12.69 | 12.57 | 112434 |
| 1734046500 | 12.86 | -0.2 | -1.53 | 12.97 | 12.9999 | 12.855 | 83111 |
| 1733960100 | 13.06 | 0.12 | 0.93 | 12.95 | 13.06 | 12.94 | 28610 |
| 1733873700 | 12.94 | -0.1 | -0.77 | 12.98 | 13 | 12.9 | 76543 |
| 1733787300 | 13.04 | 0.21 | 1.64 | 13.03 | 13.2 | 13.01 | 34330 |
| 1733528100 | 12.83 | -0.16 | -1.23 | 12.96 | 12.97 | 12.8 | 36811 |
| 1733441700 | 12.99 | 0 | 0.00 | 13.05 | 13.05 | 12.9254 | 64744 |
| 1733355300 | 12.99 | -0.2 | -1.52 | 13.19 | 13.19 | 12.98 | 28269 |
| 1733268900 | 13.19 | 0.11 | 0.80 | 13.2 | 13.24 | 13.15 | 25010 |
| 1733182500 | 13.0847 | -0.08 | -0.61 | 13.04 | 13.095 | 13.015 | 40514 |
| 1732917840 | 13.1651 | 0.1 | 0.73 | 13.17 | 13.1891 | 13.142 | 6768 |
| 1732750500 | 13.07 | 0.07 | 0.54 | 13.17 | 13.17 | 13.05 | 28344 |
| 1732664100 | 13 | -0.09 | -0.69 | 13.06 | 13.06 | 12.93 | 54505 |
| 1732577700 | 13.09 | -0.07 | -0.54 | 13.1578 | 13.16 | 13.06 | 28066 |
| 1732318500 | 13.1616 | 0.04 | 0.32 | 13.14 | 13.17 | 13.13 | 41564 |
| 1732232100 | 13.12 | 0.13 | 0.99 | 13.06 | 13.1299 | 13.051 | 40055 |
| 1732145700 | 12.9912 | 0.01 | 0.09 | 12.96 | 12.9912 | 12.911 | 66657 |
| 1732059300 | 12.9799 | 0.05 | 0.39 | 12.89 | 12.98 | 12.89 | 55935 |
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
