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 | -0.36 | -2.4406779661 | 14.75 | 15.07 | 14.02 | 783080 | 14.53278881 | CS |
| 4 | -2.165 | -13.0776200544 | 16.555 | 18 | 14.02 | 633365 | 15.57828708 | CS |
| 12 | -3.28 | -18.5625353707 | 17.67 | 18.77 | 14.02 | 454714 | 16.55664348 | CS |
| 26 | -1.96 | -11.9877675841 | 16.35 | 19.05 | 14.02 | 466939 | 16.72541988 | CS |
| 52 | -2.36 | -14.0895522388 | 16.75 | 21.41 | 14.02 | 493979 | 17.57773118 | CS |
| 156 | -18.36 | -56.0610687023 | 32.75 | 40.52 | 14.02 | 486733 | 22.24936518 | CS |
| 260 | -31.61 | -68.7173913043 | 46 | 51 | 14.02 | 561146 | 27.74529503 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 14.39 | -0.49 | -3.29 | 14.755 | 14.785 | 14.36 | 750469 |
| 1732577700 | 14.88 | 0.41 | 2.83 | 14.53 | 15.07 | 14.53 | 1383335 |
| 1732318500 | 14.47 | 0.11 | 0.77 | 14.46 | 14.7 | 14.38 | 455466 |
| 1732232100 | 14.36 | 0.21 | 1.48 | 14.29 | 14.59 | 14.02 | 776548 |
| 1732145700 | 14.15 | -0.6 | -4.07 | 14.75 | 14.79 | 14.12 | 549582 |
| 1732059300 | 14.75 | 0.07 | 0.48 | 14.446 | 14.79 | 14.33 | 595424 |
| 1731972900 | 14.68 | -0.16 | -1.08 | 14.76 | 14.87 | 14.42 | 507746 |
| 1731713700 | 14.84 | -0.47 | -3.07 | 15.3899 | 15.3899 | 14.47 | 551424 |
| 1731627300 | 15.31 | 0.03 | 0.20 | 15.21 | 15.32 | 14.82 | 803109 |
| 1731540900 | 15.28 | -0.14 | -0.91 | 15.48 | 15.83 | 15.23 | 578757 |
| 1731454500 | 15.42 | -0.28 | -1.78 | 15.75 | 15.75 | 15.3 | 728513 |
| 1731368100 | 15.7 | -0.36 | -2.24 | 16.3 | 16.37 | 15.645 | 557524 |
| 1731108900 | 16.059999 | -1.35 | -7.75 | 17.3301 | 18 | 15.94 | 1028680 |
| 1731022500 | 17.41 | -0.3 | -1.69 | 17.66 | 17.78 | 17.38 | 795443 |
| 1730936100 | 17.71 | 0.6 | 3.51 | 17.445 | 17.925 | 17.44 | 746930 |
| 1730849700 | 17.11 | 0.24 | 1.42 | 16.97 | 17.195 | 16.78 | 350009 |
| 1730763300 | 16.87 | 0.07 | 0.42 | 16.739999 | 16.96 | 16.475 | 276819 |
| 1730500500 | 16.8 | 0.16 | 0.96 | 16.739999 | 16.895 | 16.6038 | 354945 |
| 1730414100 | 16.64 | -0.16 | -0.95 | 16.719999 | 16.925 | 16.64 | 359678 |
| 1730327700 | 16.8 | 0.07 | 0.42 | 16.555 | 17.07 | 16.555 | 516898 |
| 1730241300 | 16.73 | 0.34 | 2.07 | 16.43 | 16.78 | 16.34 | 454443 |
| 1730154900 | 16.39 | -0.38 | -2.27 | 16.835 | 16.835 | 16.370999 | 293887 |
| 1729895700 | 16.77 | -0.15 | -0.89 | 17 | 17.08 | 16.69 | 303410 |
| 1729809300 | 16.92 | 0.4 | 2.42 | 16.6 | 16.94 | 16.6 | 264372 |
| 1729722900 | 16.52 | -0.13 | -0.78 | 16.54 | 16.61 | 16.28 | 210736 |
| 1729636500 | 16.649999 | -0.09 | -0.54 | 16.559999 | 16.925 | 16.51 | 175953 |
| 1729550100 | 16.739999 | 0.21 | 1.27 | 16.45 | 16.81 | 16.34 | 319877 |
| 1729290900 | 16.53 | 0.06 | 0.36 | 16.5 | 16.719999 | 16.411999 | 284031 |
| 1729204500 | 16.469999 | -0.22 | -1.32 | 16.76 | 16.76 | 16.44 | 345185 |
| 1729118100 | 16.69 | -0.27 | -1.59 | 17.11 | 17.11 | 16.55 | 341219 |
| 1729031700 | 16.96 | 0.19 | 1.13 | 16.82 | 17.3 | 16.68 | 398669 |
| 1728945300 | 16.77 | -0.14 | -0.83 | 16.79 | 16.8508 | 16.53 | 188521 |
| 1728686100 | 16.91 | -0.09 | -0.53 | 17 | 17.06 | 16.8 | 366613 |
| 1728599700 | 17 | 0.13 | 0.77 | 16.629999 | 17.015 | 16.629999 | 245789 |
| 1728513300 | 16.87 | 0.19 | 1.14 | 16.71 | 17.03 | 16.66 | 197748 |
| 1728426900 | 16.68 | -0.02 | -0.12 | 16.82 | 17.005 | 16.66 | 166592 |
| 1728340500 | 16.7 | -0.57 | -3.30 | 17.15 | 17.15 | 16.67 | 251199 |
| 1728081300 | 17.27 | 0.56 | 3.35 | 17.11 | 17.34 | 17.019 | 267534 |
| 1727994900 | 16.71 | -0.25 | -1.47 | 16.81 | 16.9 | 16.6 | 236473 |
| 1727908500 | 16.96 | 0.01 | 0.06 | 16.87 | 17.05 | 16.87 | 334454 |
| 1727822100 | 16.95 | -0.4 | -2.31 | 17.3 | 17.35 | 16.85 | 323717 |
| 1727735520 | 17.35 | -0.15 | -0.86 | 17.41 | 17.66 | 17.245 | 375879 |
| 1727476500 | 17.5 | 0.02 | 0.11 | 17.61 | 17.625 | 17.35 | 295246 |
| 1727390100 | 17.48 | 0.21 | 1.22 | 17.67 | 17.67 | 17.21 | 353471 |
| 1727303700 | 17.27 | -0.22 | -1.26 | 17.49 | 17.59 | 17.2 | 415046 |
| 1727217300 | 17.49 | -1.21 | -6.47 | 18.15 | 18.39 | 17.47 | 560297 |
| 1727130900 | 18.7 | 0.21 | 1.14 | 18.5 | 18.76 | 18.3 | 461924 |
| 1726871700 | 18.49 | -0.09 | -0.48 | 18.48 | 18.77 | 18.33 | 1699567 |
| 1726785300 | 18.58 | 0.63 | 3.51 | 18.42 | 18.71 | 18.26 | 411507 |
| 1726698900 | 17.95 | 0.59 | 3.40 | 17.41 | 18.2375 | 17.41 | 450476 |
| 1726612500 | 17.36 | -0.16 | -0.91 | 17.74 | 17.74 | 17.235 | 508830 |
| 1726526100 | 17.52 | -0.29 | -1.63 | 17.82 | 17.87 | 17.205 | 376721 |
| 1726266900 | 17.81 | 0.17 | 0.96 | 17.86 | 18.07 | 17.7 | 316161 |
| 1726180500 | 17.64 | 0.21 | 1.20 | 17.63 | 17.79 | 17.41 | 369347 |
| 1726094100 | 17.43 | 0.2 | 1.16 | 17.07 | 17.5 | 16.9801 | 380623 |
| 1726007700 | 17.23 | -0.29 | -1.66 | 17.57 | 17.595 | 17.21 | 280639 |
| 1725921300 | 17.52 | 0.02 | 0.11 | 17.64 | 17.9 | 17.4501 | 342150 |
| 1725662100 | 17.5 | -0.41 | -2.29 | 18.11 | 18.11 | 17.345 | 391680 |
| 1725575700 | 17.91 | 0.21 | 1.19 | 17.67 | 18.19 | 17.66 | 396440 |
| 1725489300 | 17.7 | 0 | 0.00 | 17.67 | 17.94 | 17.56 | 259097 |
| 1725402900 | 17.7 | -0.8 | -4.32 | 18.215 | 18.23 | 17.63 | 416160 |
| 1725057300 | 18.5 | -0.34 | -1.80 | 18.97 | 18.97 | 18.43 | 771419 |
| 1724970900 | 18.84 | 0.5 | 2.73 | 18.54 | 18.99 | 18.485 | 490093 |
| 1724884500 | 18.34 | 0.29 | 1.61 | 18.05 | 18.565 | 18.035 | 547762 |
| 1724798100 | 18.05 | -0.65 | -3.48 | 18.48 | 18.68 | 18.03 | 374765 |
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
