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 | 0.56 | 4.30769230769 | 13 | 13.55 | 12.225 | 66419 | 12.94883795 | CS |
| 4 | 0.115 | 0.855336556341 | 13.445 | 15.38 | 12.225 | 66345 | 13.64430681 | CS |
| 12 | -0.25 | -1.81028240406 | 13.81 | 15.51 | 12.225 | 62560 | 14.04307452 | CS |
| 26 | 0.71 | 5.52529182879 | 12.85 | 15.51 | 10.57 | 66074 | 12.85600426 | CS |
| 52 | 3.56 | 35.6 | 10 | 15.51 | 8.08 | 91313 | 11.0259848 | CS |
| 156 | -0.81 | -5.63674321503 | 14.37 | 27.24 | 8.08 | 135319 | 15.66476136 | CS |
| 260 | 7.92 | 140.425531915 | 5.64 | 27.24 | 3.1 | 107557 | 13.82871816 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 13.56 | 0.13 | 0.97 | 13.45 | 13.6 | 13.23 | 42027 |
| 1737070500 | 13.43 | 0.1 | 0.75 | 13.46 | 13.47 | 13.1861 | 47714 |
| 1736984100 | 13.33 | 0.49 | 3.82 | 13.01 | 13.38 | 12.91 | 63237 |
| 1736897700 | 12.84 | 0.51 | 4.14 | 12.33 | 12.84 | 12.225 | 64295 |
| 1736811300 | 12.33 | -0.69 | -5.30 | 12.51 | 12.78 | 12.26 | 74240 |
| 1736552100 | 13.02 | 0.16 | 1.24 | 13 | 13.1669 | 12.7 | 82608 |
| 1736379300 | 12.86 | -1.88 | -12.75 | 13.6 | 13.65 | 12.5 | 176717 |
| 1736292900 | 14.74 | -0.13 | -0.87 | 14.72 | 14.88 | 14.37 | 74951 |
| 1736206500 | 14.87 | 0.54 | 3.77 | 14.4 | 15.38 | 14.3486 | 107092 |
| 1735947300 | 14.33 | 0.18 | 1.27 | 14.35 | 14.36 | 14.2 | 16348 |
| 1735860900 | 14.15 | 0.12 | 0.86 | 14.145 | 14.405 | 13.995 | 39226 |
| 1735688100 | 14.03 | 0.03 | 0.21 | 14.14 | 14.215 | 13.88 | 30444 |
| 1735601700 | 14 | 0.13 | 0.94 | 13.9 | 14.12 | 13.65 | 30647 |
| 1735342500 | 13.87 | -0.45 | -3.14 | 14.2436 | 14.2436 | 13.79 | 27551 |
| 1735256100 | 14.32 | 0.61 | 4.45 | 13.68 | 14.33 | 13.62 | 27149 |
| 1735077840 | 13.71 | -0.11 | -0.80 | 13.85 | 13.87 | 13.66 | 36526 |
| 1734996900 | 13.82 | -0.19 | -1.36 | 14.02 | 14.055 | 13.69 | 43502 |
| 1734737700 | 14.01 | 0.31 | 2.26 | 13.445 | 14.25 | 13.445 | 185626 |
| 1734651300 | 13.7 | -0.77 | -5.32 | 14.57 | 14.58 | 13.57 | 73380 |
| 1734564900 | 14.47 | 0.01 | 0.07 | 14.55 | 15.51 | 14.41 | 156107 |
| 1734478500 | 14.46 | 0.24 | 1.69 | 13.99 | 14.75 | 13.82 | 127955 |
| 1734392100 | 14.22 | 0.06 | 0.42 | 14.04 | 14.265 | 13.914 | 21486 |
| 1734132900 | 14.16 | 0.1 | 0.71 | 14.194 | 14.194 | 13.82 | 54938 |
| 1734046500 | 14.06 | -0.38 | -2.63 | 14.23 | 14.31 | 14.01 | 53281 |
| 1733960100 | 14.44 | -0.02 | -0.14 | 14.503 | 14.75 | 14.37 | 126485 |
| 1733873700 | 14.46 | 0.18 | 1.26 | 14.24 | 14.6 | 14 | 49866 |
| 1733787300 | 14.28 | 0.17 | 1.20 | 14.1457 | 14.32 | 14.1457 | 31304 |
| 1733528100 | 14.11 | 0.05 | 0.36 | 14.15 | 14.2299 | 13.9975 | 42840 |
| 1733441700 | 14.06 | -0.54 | -3.70 | 14.59 | 14.59 | 14.03 | 39899 |
| 1733355300 | 14.6 | 0.19 | 1.32 | 14.56 | 14.72 | 14.4458 | 44669 |
| 1733268900 | 14.41 | -0.19 | -1.30 | 14.4 | 14.4536 | 14.2501 | 46187 |
| 1733182500 | 14.6 | 0.52 | 3.69 | 14.25 | 14.67 | 14.11 | 63604 |
| 1732917840 | 14.08 | -0.21 | -1.47 | 14.37 | 14.37 | 14.06 | 16369 |
| 1732750500 | 14.29 | 0.17 | 1.20 | 14.15 | 14.305 | 14.15 | 37042 |
| 1732664100 | 14.12 | -0.02 | -0.14 | 14.14 | 14.265 | 14.08 | 31300 |
| 1732577700 | 14.14 | -0.1 | -0.70 | 14.39 | 14.5405 | 14.14 | 40149 |
| 1732318500 | 14.24 | 0.12 | 0.85 | 14.17 | 14.5 | 14.12 | 44524 |
| 1732232100 | 14.12 | -0.01 | -0.07 | 14.175 | 14.315 | 14.065 | 38053 |
| 1732145700 | 14.13 | 0.26 | 1.87 | 13.88 | 14.17 | 13.855 | 53072 |
| 1732059300 | 13.87 | 0.12 | 0.87 | 13.71 | 13.8725 | 13.5211 | 54572 |
| 1731972900 | 13.75 | -0.14 | -1.01 | 13.885 | 13.965 | 13.645 | 60383 |
| 1731713700 | 13.89 | -0.27 | -1.91 | 14.178 | 14.28 | 13.82 | 51148 |
| 1731627300 | 14.16 | 0.17 | 1.22 | 14.07 | 14.3014 | 13.63 | 118445 |
| 1731540900 | 13.99 | -0.46 | -3.18 | 14.35 | 14.575 | 13.92 | 67547 |
| 1731454500 | 14.45 | -0.03 | -0.21 | 14.39 | 14.64 | 14.39 | 66179 |
| 1731368100 | 14.48 | -0.17 | -1.16 | 14.71 | 14.8243 | 14.25 | 87285 |
| 1731108900 | 14.65 | 0.07 | 0.48 | 14.56 | 14.7 | 14.38 | 61721 |
| 1731022500 | 14.58 | -0.23 | -1.55 | 14.805 | 14.875 | 14.47 | 50808 |
| 1730936100 | 14.81 | 0.75 | 5.33 | 14.42 | 15.0523 | 14.42 | 117926 |
| 1730849700 | 14.06 | 0.19 | 1.37 | 13.93 | 14.1 | 13.82 | 36210 |
| 1730763300 | 13.87 | 0.04 | 0.29 | 13.81 | 14.05 | 13.775 | 69947 |
| 1730500500 | 13.83 | 0.09 | 0.66 | 13.73 | 13.88 | 13.6 | 41363 |
| 1730414100 | 13.74 | -0.12 | -0.87 | 13.79 | 13.935 | 13.62 | 63679 |
| 1730327700 | 13.86 | -0.12 | -0.86 | 13.995 | 14.12 | 13.85 | 42890 |
| 1730241300 | 13.98 | -0.22 | -1.55 | 14.12 | 14.13 | 13.96 | 75300 |
| 1730154900 | 14.2 | 0.19 | 1.36 | 14.1 | 14.32 | 14.01 | 67411 |
| 1729895700 | 14.01 | 0.2 | 1.45 | 13.81 | 14.1 | 13.8 | 50145 |
| 1729809300 | 13.81 | 0.01 | 0.07 | 13.8 | 13.82 | 13.68 | 44202 |
| 1729722900 | 13.8 | 0.09 | 0.66 | 13.64 | 13.82 | 13.51 | 52904 |
| 1729636500 | 13.71 | -0.05 | -0.36 | 13.8 | 13.8 | 13.64 | 37079 |
| 1729550100 | 13.76 | 0.2 | 1.47 | 13.57 | 14.04 | 13.56 | 85286 |
| 1729290900 | 13.56 | 0.09 | 0.67 | 13.61 | 13.86 | 13.41 | 95748 |
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
