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 | 0.18 | 1.3024602026 | 13.82 | 14.31 | 13.415 | 71046 | 13.88334435 | CS |
| 4 | 0.33 | 2.41404535479 | 13.67 | 14.31 | 13.415 | 83013 | 13.80664072 | CS |
| 12 | 0.57 | 4.2442293373 | 13.43 | 15.82 | 13.13 | 89629 | 14.41418115 | CS |
| 26 | 0.73 | 5.50113036925 | 13.27 | 15.82 | 11.948 | 93667 | 13.90478371 | CS |
| 52 | 3.04 | 27.7372262774 | 10.96 | 15.82 | 10.94 | 83955 | 13.24011825 | CS |
| 156 | 6.65 | 90.4761904762 | 7.35 | 15.82 | 6.5129 | 98572 | 10.01975662 | CS |
| 260 | 3.86 | 38.067061144 | 10.14 | 15.82 | 5 | 134359 | 8.67630683 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 14.12 | 0.04 | 0.28 | 14.18 | 14.29 | 14.02 | 56986 |
| 1737070500 | 14.08 | -0.05 | -0.35 | 14.15 | 14.31 | 14.06 | 84398 |
| 1736984100 | 14.13 | 0.21 | 1.51 | 14.15 | 14.15 | 14.01 | 56677 |
| 1736897700 | 13.92 | 0.27 | 1.98 | 13.66 | 13.94 | 13.66 | 75088 |
| 1736811300 | 13.65 | 0.01 | 0.07 | 13.49 | 13.68 | 13.45 | 51221 |
| 1736552100 | 13.64 | -0.32 | -2.29 | 13.82 | 13.88 | 13.415 | 87848 |
| 1736379300 | 13.96 | 0 | 0.00 | 13.92 | 14.02 | 13.7967 | 51660 |
| 1736292900 | 13.96 | 0.39 | 2.87 | 13.58 | 13.99 | 13.55 | 107226 |
| 1736206500 | 13.57 | -0.16 | -1.17 | 13.73 | 13.82 | 13.52 | 184323 |
| 1735947300 | 13.73 | 0.02 | 0.15 | 13.78 | 13.794 | 13.59 | 95062 |
| 1735860900 | 13.71 | -0.29 | -2.07 | 14.04 | 14.105 | 13.68 | 116358 |
| 1735688100 | 14 | 0.18 | 1.30 | 13.89 | 14.07 | 13.78 | 44904 |
| 1735601700 | 13.82 | -0.01 | -0.07 | 13.73 | 13.9 | 13.65 | 42917 |
| 1735342500 | 13.83 | -0.06 | -0.43 | 13.9 | 13.9 | 13.64 | 105480 |
| 1735256100 | 13.89 | 0.1 | 0.73 | 13.71 | 14.17 | 13.615 | 67268 |
| 1735077840 | 13.79 | 0.24 | 1.77 | 13.58 | 13.79 | 13.58 | 33214 |
| 1734996900 | 13.55 | -0.35 | -2.52 | 13.94 | 13.94 | 13.495 | 73199 |
| 1734737700 | 13.9 | 0 | 0.00 | 13.67 | 14.045 | 13.62 | 134383 |
| 1734651300 | 13.9 | 0.01 | 0.07 | 14.06 | 14.2072 | 13.8 | 75337 |
| 1734564900 | 13.89 | -0.55 | -3.81 | 14.43 | 14.53 | 13.78 | 98358 |
| 1734478500 | 14.44 | -0.14 | -0.96 | 14.49 | 14.59 | 14.33 | 60568 |
| 1734392100 | 14.58 | -0.05 | -0.34 | 14.71 | 14.76 | 14.53 | 64873 |
| 1734132900 | 14.63 | -0.27 | -1.81 | 14.89 | 14.9 | 14.58 | 59240 |
| 1734046500 | 14.9 | 0.03 | 0.20 | 14.935 | 15.02 | 14.78 | 66957 |
| 1733960100 | 14.87 | -0.01 | -0.07 | 14.8155 | 14.94 | 14.7801 | 59491 |
| 1733873700 | 14.88 | -0.07 | -0.47 | 14.88 | 14.99 | 14.72 | 72479 |
| 1733787300 | 14.95 | 0.15 | 1.01 | 14.83 | 14.96 | 14.725 | 116428 |
| 1733528100 | 14.8 | -0.18 | -1.20 | 14.95 | 14.95 | 14.62 | 60173 |
| 1733441700 | 14.98 | -0.02 | -0.13 | 15.065 | 15.065 | 14.89 | 52435 |
| 1733355300 | 15 | -0.03 | -0.20 | 15.05 | 15.05 | 14.87 | 78391 |
| 1733268900 | 15.03 | 0.04 | 0.27 | 14.95 | 15.06 | 14.88 | 81957 |
| 1733182500 | 14.99 | 0.06 | 0.40 | 14.99 | 15.06 | 14.74 | 100756 |
| 1732917840 | 14.93 | 0 | 0.00 | 15 | 15.055 | 14.83 | 39090 |
| 1732750500 | 14.93 | -0.1 | -0.67 | 15.09 | 15.12 | 14.9 | 46480 |
| 1732664100 | 15.03 | -0.05 | -0.33 | 15.05 | 15.12 | 14.93 | 96879 |
| 1732577700 | 15.08 | 0.01 | 0.07 | 15.195 | 15.36 | 15.07 | 192240 |
| 1732318500 | 15.07 | 0.07 | 0.47 | 15.02 | 15.14 | 14.925 | 132674 |
| 1732232100 | 15 | 0.28 | 1.90 | 14.78 | 15.01 | 14.78 | 85093 |
| 1732145700 | 14.72 | 0.07 | 0.48 | 14.615 | 14.72 | 14.405 | 136256 |
| 1732059300 | 14.65 | 0.14 | 0.96 | 14.47 | 14.69 | 14.345 | 92934 |
| 1731972900 | 14.51 | 0.01 | 0.07 | 14.5 | 14.68 | 14.41 | 66166 |
| 1731713700 | 14.5 | 0.02 | 0.14 | 14.6 | 14.6 | 14.4 | 62504 |
| 1731627300 | 14.48 | 0.04 | 0.28 | 14.475 | 14.5 | 14.36 | 72310 |
| 1731540900 | 14.44 | -0.13 | -0.89 | 14.705 | 14.705 | 14.4 | 86150 |
| 1731454500 | 14.57 | -0.18 | -1.22 | 14.72 | 14.82 | 14.53 | 121466 |
| 1731368100 | 14.75 | -0.01 | -0.07 | 14.97 | 14.97 | 14.71 | 93404 |
| 1731108900 | 14.76 | -0.02 | -0.14 | 14.78 | 14.98 | 14.62 | 104303 |
| 1731022500 | 14.78 | -0.7 | -4.52 | 15.33 | 15.335 | 14.75 | 177187 |
| 1730936100 | 15.48 | 0.89 | 6.10 | 15.33 | 15.82 | 15.01 | 316583 |
| 1730849700 | 14.59 | 1.03 | 7.60 | 13.76 | 14.78 | 13.64 | 199461 |
| 1730763300 | 13.56 | 0.06 | 0.44 | 13.33 | 13.65 | 13.13 | 91122 |
| 1730500500 | 13.5 | 0.02 | 0.15 | 13.54 | 13.58 | 13.38 | 51014 |
| 1730414100 | 13.48 | -0.04 | -0.30 | 13.7 | 13.73 | 13.46 | 93027 |
| 1730327700 | 13.52 | 0.12 | 0.90 | 13.565 | 13.59 | 13.42 | 73504 |
| 1730241300 | 13.4 | 0.01 | 0.07 | 13.255 | 13.42 | 13.255 | 52924 |
| 1730154900 | 13.39 | 0.16 | 1.21 | 13.41 | 13.4482 | 13.35 | 48341 |
| 1729895700 | 13.23 | -0.17 | -1.27 | 13.43 | 13.43 | 13.18 | 29418 |
| 1729809300 | 13.4 | -0.06 | -0.45 | 13.49 | 13.49 | 13.35 | 34261 |
| 1729722900 | 13.46 | -0.07 | -0.52 | 13.45 | 13.5 | 13.33 | 43450 |
| 1729636500 | 13.53 | -0.04 | -0.29 | 13.46 | 13.53 | 13.36 | 27626 |
| 1729550100 | 13.57 | -0.31 | -2.23 | 13.9 | 13.9 | 13.56 | 34206 |
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
