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 | 0.52 | 3.97857689365 | 13.07 | 13.88 | 13.07 | 82584 | 13.4947551 | CS |
| 4 | -4.79 | -26.0609357998 | 18.38 | 18.38 | 12.98 | 208118 | 14.12588481 | CS |
| 12 | 0.36 | 2.72108843537 | 13.23 | 18.38 | 12.98 | 94652 | 14.53708857 | CS |
| 26 | 3.06 | 29.0598290598 | 10.53 | 18.38 | 10.365 | 63256 | 13.93677305 | CS |
| 52 | 2.99 | 28.2075471698 | 10.6 | 18.38 | 9.475 | 43088 | 13.13492806 | CS |
| 156 | 1.68 | 14.1057934509 | 11.91 | 18.38 | 6.365 | 26428 | 10.89836627 | CS |
| 260 | 0.59 | 4.53846153846 | 13 | 18.38 | 6.365 | 27436 | 11.0021346 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 13.59 | 0.12 | 0.89 | 13.39 | 13.72 | 13.26 | 53929 |
| 1735256100 | 13.47 | 0.15 | 1.13 | 13.26 | 13.58 | 13.15 | 31148 |
| 1735077840 | 13.32 | -0.21 | -1.55 | 13.5 | 13.7 | 13.25 | 84568 |
| 1734996900 | 13.53 | -0.05 | -0.37 | 13.44 | 13.88 | 13.26 | 53305 |
| 1734737700 | 13.58 | 0.35 | 2.65 | 13.29 | 13.78 | 13.18 | 156679 |
| 1734651300 | 13.23 | -0.02 | -0.15 | 13.33 | 13.47 | 12.98 | 258040 |
| 1734564900 | 13.25 | -0.35 | -2.57 | 13.6 | 14.13 | 13.25 | 307213 |
| 1734478500 | 13.6 | -1.22 | -8.23 | 13.33 | 13.82 | 13.3 | 1953333 |
| 1734392100 | 14.82 | -0.57 | -3.70 | 14.94 | 15.41 | 14.7501 | 141120 |
| 1734132900 | 15.39 | -0.31 | -1.97 | 15.71 | 15.83 | 15.35 | 74458 |
| 1734046500 | 15.7 | -0.6 | -3.68 | 16.2 | 16.43 | 15.6816 | 41129 |
| 1733960100 | 16.3 | 0.72 | 4.62 | 15.81 | 16.4711 | 15.67 | 55091 |
| 1733873700 | 15.58 | -0.47 | -2.93 | 15.63 | 16.535 | 15.4 | 111757 |
| 1733787300 | 16.05 | -1.96 | -10.88 | 17.08 | 17.08 | 14.05 | 378258 |
| 1733528100 | 18.01 | -0.02 | -0.11 | 18.02 | 18.04 | 17.7211 | 30872 |
| 1733441700 | 18.03 | 0.17 | 0.95 | 18.05 | 18.165 | 17.7658 | 19418 |
| 1733355300 | 17.86 | 0.54 | 3.12 | 17.45 | 18.01 | 17.29 | 31802 |
| 1733268900 | 17.32 | -0.47 | -2.64 | 17.63 | 17.72 | 17.28 | 6669 |
| 1733182500 | 17.79 | -0.2 | -1.11 | 18 | 18 | 17.2545 | 30065 |
| 1732917840 | 17.99 | 0.05 | 0.28 | 18.21 | 18.3599 | 17.8 | 14900 |
| 1732750500 | 17.94 | 0.46 | 2.63 | 17.59 | 18.286 | 17.4 | 35127 |
| 1732664100 | 17.48 | -0.11 | -0.63 | 17.55 | 17.56 | 16.89 | 23542 |
| 1732577700 | 17.59 | 0.47 | 2.75 | 17.475 | 18.11 | 17.22 | 129668 |
| 1732318500 | 17.12 | 0.09 | 0.53 | 17.1 | 17.12 | 16.75 | 113685 |
| 1732232100 | 17.03 | -0.07 | -0.41 | 17.1 | 17.26 | 17.03 | 10763 |
| 1732145700 | 17.1 | -0.08 | -0.47 | 17.02 | 17.13 | 16.603 | 12300 |
| 1732059300 | 17.18 | 0.02 | 0.12 | 16.815 | 17.3691 | 16.59 | 16326 |
| 1731972900 | 17.16 | 0.65 | 3.94 | 16.62 | 17.16 | 16.6 | 35575 |
| 1731713700 | 16.51 | 0.25 | 1.54 | 16.399999 | 16.52 | 16.2 | 10447 |
| 1731627300 | 16.26 | -0.27 | -1.63 | 16.53 | 16.53 | 16.16 | 8507 |
| 1731540900 | 16.53 | 0.11 | 0.67 | 16.5283 | 16.8 | 16.3568 | 17308 |
| 1731454500 | 16.42 | -0.45 | -2.64 | 16.67 | 16.68 | 16.245 | 19290 |
| 1731368100 | 16.865 | 0.76 | 4.75 | 16.3078 | 17.06 | 16.3078 | 47147 |
| 1731108900 | 16.1 | 0.23 | 1.45 | 15.96 | 16.149999 | 15.708 | 22777 |
| 1731022500 | 15.87 | -0.13 | -0.81 | 16.05 | 16.149999 | 15.16 | 47563 |
| 1730936100 | 16 | 0.52 | 3.36 | 15.71 | 16.27 | 15.52 | 54868 |
| 1730849700 | 15.48 | 0.46 | 3.06 | 15.12 | 15.5 | 15.12 | 15863 |
| 1730763300 | 15.02 | -0.2 | -1.31 | 15.23 | 15.6 | 14.94 | 27610 |
| 1730500500 | 15.22 | 0.22 | 1.47 | 14.98 | 15.445 | 14.7101 | 35378 |
| 1730414100 | 15 | -0.24 | -1.57 | 15.3 | 15.33 | 14.89 | 17482 |
| 1730327700 | 15.24 | 0.42 | 2.83 | 14.87 | 15.42 | 14.86 | 63162 |
| 1730241300 | 14.82 | 0.07 | 0.47 | 14.88 | 14.995 | 14.82 | 23005 |
| 1730154900 | 14.75 | 0.04 | 0.27 | 14.74 | 15.1799 | 14.7289 | 24620 |
| 1729895700 | 14.71 | -0.19 | -1.28 | 14.97 | 15.02 | 14.48 | 26173 |
| 1729809300 | 14.9 | 0.66 | 4.63 | 14.4 | 15.02 | 14.4 | 49961 |
| 1729722900 | 14.24 | -0.32 | -2.20 | 14.68 | 14.68 | 14.2 | 24039 |
| 1729636500 | 14.56 | -0.55 | -3.61 | 15.16 | 15.16 | 14.31 | 25241 |
| 1729550100 | 15.1054 | -0.2 | -1.34 | 15.5 | 15.52 | 15.03 | 17619 |
| 1729290900 | 15.31 | 0.04 | 0.29 | 15.4 | 15.41 | 14.98 | 28871 |
| 1729204500 | 15.265 | -0.09 | -0.59 | 15.48 | 15.62 | 15.21 | 11562 |
| 1729118100 | 15.355 | 0.54 | 3.61 | 14.92 | 15.6 | 14.92 | 30475 |
| 1729031700 | 14.82 | -0.36 | -2.37 | 15.18 | 15.4599 | 14.82 | 17723 |
| 1728945300 | 15.18 | 0.23 | 1.54 | 15.12 | 15.778 | 15.12 | 21207 |
| 1728686100 | 14.95 | 0.7 | 4.91 | 14.42 | 15.7099 | 14.41 | 68874 |
| 1728599700 | 14.25 | 0.72 | 5.32 | 13.56 | 14.49 | 13.49 | 52967 |
| 1728513300 | 13.53 | 0.08 | 0.59 | 13.43 | 13.57 | 13.4 | 29037 |
| 1728426900 | 13.45 | 0.22 | 1.66 | 13.37 | 13.47 | 13.31 | 15508 |
| 1728340500 | 13.23 | -0.07 | -0.53 | 13.32 | 13.68 | 13.23 | 33205 |
| 1728081300 | 13.3 | 0.16 | 1.22 | 13.13 | 13.32 | 13.13 | 233532 |
| 1727994900 | 13.14 | -0.16 | -1.20 | 13.285 | 13.32 | 13 | 17797 |
| 1727908500 | 13.3 | 0.02 | 0.15 | 13.27 | 13.305 | 13.205 | 5781 |
| 1727822100 | 13.28 | 0 | 0.00 | 13.3 | 13.37 | 13.04 | 16306 |
| 1727735520 | 13.28 | 0.25 | 1.92 | 13.1509 | 13.32 | 13.0101 | 26869 |
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
