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 | 0.01 | 0.0637755102041 | 15.68 | 16.12 | 15.55 | 570375 | 15.92515182 | CS |
| 4 | 1.12 | 7.68702814001 | 14.57 | 16.12 | 14.47 | 527096 | 15.2431978 | CS |
| 12 | 1.38 | 9.64360587002 | 14.31 | 16.12 | 14.095 | 544996 | 14.72118307 | CS |
| 26 | 1.3 | 9.0340514246 | 14.39 | 16.12 | 13.045 | 530377 | 14.26722066 | CS |
| 52 | 1.71 | 12.2317596567 | 13.98 | 16.12 | 13.045 | 493123 | 14.40752475 | CS |
| 156 | -1.7 | -9.77573317999 | 17.39 | 20.2569 | 10.23 | 367162 | 14.10403148 | CS |
| 260 | -183.81 | -92.1353383459 | 199.5 | 199.5 | 10.23 | 270863 | 14.1941879 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 15.69 | -0.2 | -1.26 | 15.89 | 15.92 | 15.67 | 405010 |
| 1739230500 | 15.89 | -0.05 | -0.31 | 15.93 | 15.95 | 15.76 | 464473 |
| 1738971300 | 15.94 | -0.07 | -0.44 | 16.01 | 16.035 | 15.8505 | 318269 |
| 1738884900 | 16.01 | 0.03 | 0.19 | 16 | 16.12 | 15.94 | 518873 |
| 1738798500 | 15.98 | 0.5 | 3.23 | 15.68 | 16 | 15.55 | 1145248 |
| 1738712100 | 15.48 | 0.15 | 0.98 | 15.34 | 15.505 | 15.25 | 542815 |
| 1738625700 | 15.33 | 0.03 | 0.20 | 15 | 15.35 | 15 | 516926 |
| 1738366500 | 15.3 | 0.24 | 1.59 | 15.1 | 15.38 | 15.07 | 512452 |
| 1738280100 | 15.06 | 0.13 | 0.87 | 14.99 | 15.0657 | 14.96 | 460154 |
| 1738193700 | 14.93 | -0.07 | -0.47 | 14.99 | 15.1 | 14.88 | 516652 |
| 1738107300 | 15 | 0.04 | 0.27 | 14.97 | 15.045 | 14.95 | 561136 |
| 1738020900 | 14.96 | 0.04 | 0.27 | 14.92 | 15.02 | 14.8701 | 421546 |
| 1737761700 | 14.92 | 0.16 | 1.08 | 14.87 | 14.97 | 14.87 | 320697 |
| 1737675300 | 14.76 | 0 | 0.00 | 14.76 | 14.76 | 14.76 | 0 |
| 1737588900 | 14.76 | 0.01 | 0.07 | 14.7 | 14.785 | 14.697 | 462991 |
| 1737502500 | 14.75 | 0.14 | 0.96 | 14.69 | 14.7701 | 14.57 | 831419 |
| 1737156900 | 14.61 | -0.09 | -0.61 | 14.7 | 14.73 | 14.575 | 478329 |
| 1737070500 | 14.7 | 0.09 | 0.62 | 14.62 | 14.72 | 14.59 | 387702 |
| 1736984100 | 14.61 | 0.15 | 1.04 | 14.57 | 14.63 | 14.47 | 623042 |
| 1736897700 | 14.46 | 0.14 | 0.98 | 14.31 | 14.625 | 14.305 | 988956 |
| 1736811300 | 14.32 | 0.06 | 0.42 | 14.2 | 14.32 | 14.15 | 541341 |
| 1736552100 | 14.26 | -0.02 | -0.14 | 14.27 | 14.3 | 14.13 | 314635 |
| 1736379300 | 14.28 | -0.22 | -1.52 | 14.54 | 14.54 | 14.2301 | 460626 |
| 1736292900 | 14.5 | -0.13 | -0.89 | 14.7 | 14.7 | 14.48 | 346901 |
| 1736206500 | 14.63 | -0.07 | -0.48 | 14.75 | 14.78 | 14.53 | 533698 |
| 1735947300 | 14.7 | 0.09 | 0.62 | 14.6 | 14.735 | 14.6 | 687442 |
| 1735860900 | 14.61 | 0.14 | 0.97 | 14.5 | 14.68 | 14.485 | 798418 |
| 1735688100 | 14.47 | -0.34 | -2.30 | 14.31 | 14.52 | 14.28 | 845229 |
| 1735601700 | 14.81 | 0.02 | 0.14 | 14.82 | 14.86 | 14.645 | 990690 |
| 1735342500 | 14.79 | -0.08 | -0.54 | 14.86 | 14.89 | 14.71 | 495781 |
| 1735256100 | 14.87 | 0.07 | 0.47 | 14.75 | 14.87 | 14.725 | 652512 |
| 1735077840 | 14.8 | 0.15 | 1.02 | 14.65 | 14.82 | 14.62 | 361830 |
| 1734996900 | 14.65 | 0.15 | 1.03 | 14.55 | 14.66 | 14.46 | 411224 |
| 1734737700 | 14.5 | 0.14 | 0.97 | 14.33 | 14.6199 | 14.31 | 833631 |
| 1734651300 | 14.36 | 0.06 | 0.42 | 14.4 | 14.47 | 14.26 | 461046 |
| 1734564900 | 14.3 | -0.14 | -0.97 | 14.49 | 14.599 | 14.2785 | 471652 |
| 1734478500 | 14.44 | -0.09 | -0.62 | 14.53 | 14.53 | 14.36 | 455923 |
| 1734392100 | 14.53 | -0.07 | -0.48 | 14.6 | 14.7 | 14.49 | 540630 |
| 1734132900 | 14.6 | 0.24 | 1.67 | 14.5 | 14.63 | 14.42 | 635781 |
| 1734046500 | 14.36 | 0.06 | 0.42 | 14.35 | 14.42 | 14.24 | 401001 |
| 1733960100 | 14.3 | -0.04 | -0.28 | 14.45 | 14.48 | 14.275 | 455400 |
| 1733873700 | 14.34 | -0.03 | -0.21 | 14.37 | 14.45 | 14.19 | 843083 |
| 1733787300 | 14.37 | 0.07 | 0.49 | 14.3 | 14.395 | 14.235 | 1306189 |
| 1733528100 | 14.3 | 0.03 | 0.21 | 14.3 | 14.355 | 14.17 | 290537 |
| 1733441700 | 14.27 | -0.13 | -0.90 | 14.45 | 14.49 | 14.22 | 551008 |
| 1733355300 | 14.4 | 0.06 | 0.42 | 14.34 | 14.405 | 14.23 | 346825 |
| 1733268900 | 14.34 | -0.1 | -0.69 | 14.44 | 14.5 | 14.325 | 322600 |
| 1733182500 | 14.44 | -0.23 | -1.57 | 14.45 | 14.584 | 14.095 | 844440 |
| 1732917840 | 14.67 | 0.19 | 1.31 | 14.48 | 14.72 | 14.46 | 554936 |
| 1732750500 | 14.48 | 0.09 | 0.63 | 14.43 | 14.5486 | 14.42 | 429502 |
| 1732664100 | 14.39 | 0.14 | 0.98 | 14.24 | 14.43 | 14.2383 | 532148 |
| 1732577700 | 14.25 | -0.09 | -0.63 | 14.45 | 14.45 | 14.19 | 438956 |
| 1732318500 | 14.34 | 0.08 | 0.56 | 14.3 | 14.365 | 14.2801 | 309114 |
| 1732232100 | 14.26 | 0.01 | 0.07 | 14.26 | 14.3399 | 14.23 | 327680 |
| 1732145700 | 14.25 | -0.05 | -0.35 | 14.31 | 14.365 | 14.225 | 396578 |
| 1732059300 | 14.3 | -0.01 | -0.07 | 14.31 | 14.31 | 14.22 | 436444 |
| 1731972900 | 14.31 | 0.12 | 0.85 | 14.2 | 14.35 | 14.1694 | 444651 |
| 1731713700 | 14.19 | 0.03 | 0.21 | 14.16 | 14.23 | 14.13 | 373804 |
| 1731627300 | 14.16 | -0.04 | -0.28 | 14.2 | 14.21 | 14.0401 | 377001 |
| 1731540900 | 14.2 | 0.14 | 1.00 | 14.07 | 14.21 | 14.06 | 320432 |
| 1731454500 | 14.06 | -0.21 | -1.47 | 14.23 | 14.23 | 14.0001 | 296294 |
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
