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 | 0.66 | 4.78260869565 | 13.8 | 14.46 | 13.49 | 697 | 14.00821967 | CS |
| 4 | 2.3 | 18.9144736842 | 12.16 | 14.46 | 11.82 | 2488 | 13.71913109 | CS |
| 12 | 0.83 | 6.08950843727 | 13.63 | 15.17 | 11.82 | 2908 | 13.97075063 | CS |
| 26 | -2.15 | -12.9440096328 | 16.61 | 19.68 | 11.82 | 5989 | 15.79520841 | CS |
| 52 | -5.6 | -27.9162512463 | 20.06 | 25.3 | 11.82 | 6607 | 18.80166868 | CS |
| 156 | -38.99 | -72.9466791394 | 53.45 | 59 | 11.82 | 3066 | 24.23177415 | CS |
| 260 | -21.54 | -59.8333333333 | 36 | 61.61 | 11.82 | 2853 | 30.68657893 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 14 | -0.28 | -1.96 | 14.34 | 14.425 | 14 | 780 |
| 1739921700 | 14.28 | 0.13 | 0.92 | 13.78 | 14.28 | 13.78 | 271 |
| 1739576100 | 14.15 | 0.53 | 3.89 | 13.49 | 14.39 | 13.49 | 1144 |
| 1739489700 | 13.62 | -0.22 | -1.59 | 13.8 | 14.28 | 13.62 | 591 |
| 1739403300 | 13.84 | -0.22 | -1.56 | 14.06 | 14.06 | 13.84 | 664 |
| 1739316900 | 14.06 | -0.19 | -1.33 | 14.05 | 14.4 | 14.05 | 591 |
| 1739230500 | 14.25 | 0.22 | 1.57 | 14.25 | 14.27 | 14.11 | 1195 |
| 1738971300 | 14.03 | -0.24 | -1.68 | 14.1 | 14.1 | 14.01 | 1200 |
| 1738884900 | 14.27 | -0.08 | -0.56 | 14.1 | 14.4 | 14 | 2901 |
| 1738798500 | 14.35 | 0.54 | 3.91 | 13.665 | 14.38 | 13.665 | 2241 |
| 1738712100 | 13.81 | 0.31 | 2.30 | 14.17 | 14.36 | 13.65 | 1686 |
| 1738625700 | 13.5 | -0.45 | -3.23 | 14.36 | 14.36 | 13.5 | 710 |
| 1738366500 | 13.95 | 0.02 | 0.14 | 13.79 | 13.95 | 13.79 | 1807 |
| 1738280100 | 13.93 | 0.02 | 0.14 | 13.9 | 14.273 | 13.53 | 6856 |
| 1738193700 | 13.91 | 0.26 | 1.90 | 13.65 | 14.39 | 13.59 | 8166 |
| 1738107300 | 13.65 | 1.79 | 15.09 | 11.82 | 13.815 | 11.82 | 9657 |
| 1738020900 | 11.86 | -0.5 | -4.05 | 12.3 | 12.3 | 11.825 | 3973 |
| 1737761700 | 12.36 | -0.37 | -2.91 | 12.16 | 12.36 | 12 | 347 |
| 1737675300 | 12.73 | 0 | 0.00 | 12.73 | 12.73 | 12.73 | 0 |
| 1737588900 | 12.73 | -0.78 | -5.77 | 13.23 | 13.23 | 12.34 | 6580 |
| 1737502500 | 13.51 | -0.71 | -4.99 | 14.2 | 14.2 | 13.45 | 6937 |
| 1737156900 | 14.22 | 0.3 | 2.16 | 13.73 | 14.42 | 13.73 | 4859 |
| 1737070500 | 13.92 | -0.18 | -1.28 | 13.12 | 14 | 13.12 | 3771 |
| 1736984100 | 14.1 | -0.08 | -0.56 | 14.48 | 14.5 | 14.05 | 3407 |
| 1736897700 | 14.18 | 0 | 0.00 | 13.87 | 14.415 | 13.87 | 2459 |
| 1736811300 | 14.18 | 0.22 | 1.58 | 14.08 | 14.3 | 13.77 | 8292 |
| 1736552100 | 13.96 | 0.14 | 1.01 | 12.5 | 13.96 | 12 | 6859 |
| 1736379300 | 13.82 | -0.34 | -2.40 | 14.1 | 14.18 | 13.82 | 1327 |
| 1736292900 | 14.16 | 0.19 | 1.36 | 13.8 | 14.34 | 13.8 | 5787 |
| 1736206500 | 13.9706 | -0.13 | -0.92 | 13.9706 | 13.9706 | 13.9706 | 738 |
| 1735947300 | 14.1 | -0.01 | -0.07 | 13.76 | 14.1 | 13.76 | 2783 |
| 1735860900 | 14.11 | -0.16 | -1.12 | 14.07 | 14.11 | 13.89 | 999 |
| 1735688100 | 14.27 | 0.07 | 0.49 | 13.96 | 14.27 | 13.96 | 854 |
| 1735601700 | 14.2 | -0.07 | -0.49 | 14 | 14.29 | 14 | 1702 |
| 1735342500 | 14.27 | 0 | 0.00 | 14.27 | 14.27 | 14.27 | 246 |
| 1735256100 | 14.27 | -0.02 | -0.14 | 13.78 | 14.305 | 13.78 | 604 |
| 1735077840 | 14.29 | 0.32 | 2.29 | 14.15 | 14.29 | 13.7243 | 1688 |
| 1734996900 | 13.97 | -0.08 | -0.57 | 13.8 | 13.97 | 13.8 | 695 |
| 1734737700 | 14.05 | -0.13 | -0.92 | 14 | 14.23 | 13.86 | 1744 |
| 1734651300 | 14.18 | 0.02 | 0.14 | 14 | 14.18 | 14 | 1123 |
| 1734564900 | 14.16 | 0.12 | 0.85 | 14.1 | 14.16 | 14.1 | 1184 |
| 1734478500 | 14.04 | -0.2 | -1.40 | 14 | 14.04 | 13.7 | 2770 |
| 1734392100 | 14.24 | 0.18 | 1.30 | 13.75 | 14.24 | 13.75 | 257 |
| 1734132900 | 14.057 | -0.04 | -0.30 | 14.02 | 14.2372 | 13.85 | 1566 |
| 1734046500 | 14.1 | -0.2 | -1.40 | 14.17 | 14.17 | 13.94 | 1838 |
| 1733960100 | 14.3 | 0.05 | 0.35 | 13.89 | 14.3 | 13.89 | 569 |
| 1733873700 | 14.25 | 0.07 | 0.49 | 13.985 | 14.25 | 13.985 | 2050 |
| 1733787300 | 14.18 | -0.07 | -0.49 | 14.11 | 14.33 | 13.74 | 7356 |
| 1733528100 | 14.25 | -0.05 | -0.35 | 14.41 | 14.52 | 14.25 | 2097 |
| 1733441700 | 14.3 | -0.04 | -0.28 | 14.02 | 14.45 | 14.02 | 1314 |
| 1733355300 | 14.34 | -0.28 | -1.92 | 14.62 | 14.66 | 14.03 | 4107 |
| 1733268900 | 14.62 | 0.4 | 2.81 | 14.01 | 14.94 | 14.01 | 12876 |
| 1733182500 | 14.22 | 0.42 | 3.04 | 13.86 | 15.17 | 13.76 | 7348 |
| 1732917840 | 13.8 | -0.05 | -0.36 | 13.63 | 13.8 | 13.63 | 564 |
| 1732750500 | 13.85 | -0.22 | -1.56 | 14.05 | 14.19 | 13.6 | 6232 |
| 1732664100 | 14.07 | 0.23 | 1.66 | 13.59 | 14.07 | 13.59 | 2537 |
| 1732577700 | 13.84 | 0.03 | 0.22 | 13.83 | 14.09 | 13.83 | 782 |
| 1732318500 | 13.81 | -0.17 | -1.22 | 13.79 | 14.23 | 13.1 | 6268 |
| 1732232100 | 13.98 | -0.04 | -0.29 | 14.01 | 14.09 | 13.51 | 2327 |
| 1732145700 | 14.02 | -0.36 | -2.50 | 14.03 | 14.735 | 13.93 | 9283 |
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
