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 | -2.04 | -13.9726027397 | 14.6 | 15.55 | 12.55 | 10275 | 13.63952332 | CS |
| 4 | -1.91 | -13.199723566 | 14.47 | 15.55 | 12.25 | 9101 | 13.51282666 | CS |
| 12 | -2.94 | -18.9677419355 | 15.5 | 19.46 | 12.25 | 17757 | 14.670165 | CS |
| 26 | -6.44 | -33.8947368421 | 19 | 19.46 | 9.25 | 195988 | 12.18332046 | CS |
| 52 | -6.82 | -35.1909184727 | 19.38 | 27.36 | 9.25 | 281542 | 16.19875823 | CS |
| 156 | -36.46 | -74.3778049776 | 49.02 | 57 | 9.25 | 227217 | 22.2902836 | CS |
| 260 | -56.98 | -81.9384526891 | 69.54 | 152 | 9.25 | 289474 | 50.22684972 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736805600 | 12.56 | -0.29 | -2.26 | 12.9 | 12.96 | 12.55 | 7231 |
| 1736546400 | 12.85 | -1 | -7.22 | 13.84 | 13.84 | 12.75 | 18751 |
| 1736460000 | 13.85 | 0.15 | 1.09 | 13.75 | 13.85 | 13.65 | 1057 |
| 1736373600 | 13.7 | -0.6 | -4.20 | 14.3 | 14.4 | 13.5 | 17203 |
| 1736287200 | 14.3 | -0.75 | -4.98 | 15.55 | 15.55 | 14.3 | 8960 |
| 1736200800 | 15.05 | 0.44 | 3.01 | 14.6 | 15.32 | 14.5 | 5405 |
| 1735941600 | 14.61 | 1.11 | 8.22 | 13.7 | 14.9 | 13.7 | 10823 |
| 1735855200 | 13.5 | 0.8 | 6.30 | 12.97 | 13.68 | 12.85 | 4564 |
| 1735682400 | 12.7 | -0.17 | -1.32 | 12.75 | 13 | 12.55 | 13651 |
| 1735596000 | 12.87 | -0.27 | -2.05 | 12.96 | 13.1 | 12.25 | 13224 |
| 1735336800 | 13.14 | -0.41 | -3.03 | 13.4 | 13.46 | 13.05 | 7584 |
| 1735066800 | 13.55 | -0.08 | -0.59 | 13.6 | 13.65 | 13.32 | 4260 |
| 1734991200 | 13.63 | -0.17 | -1.23 | 14 | 14 | 13.5 | 6571 |
| 1734732000 | 13.8 | 0.48 | 3.60 | 13.35 | 13.8 | 13.25 | 6351 |
| 1734645600 | 13.32 | -0.13 | -0.97 | 13.5 | 13.6 | 13.25 | 7952 |
| 1734559200 | 13.45 | -0.1 | -0.74 | 13.65 | 13.8 | 13.35 | 10858 |
| 1734472800 | 13.55 | -0.46 | -3.28 | 14.01 | 14.01 | 13.4 | 11180 |
| 1734386400 | 14.01 | 0.07 | 0.50 | 14.47 | 14.47 | 13.99 | 6329 |
| 1734127200 | 13.94 | -0.26 | -1.83 | 14.3 | 14.3 | 13.6 | 7711 |
| 1734040800 | 14.2 | -0.45 | -3.07 | 14.65 | 14.65 | 13.88 | 15109 |
| 1733954400 | 14.65 | 0.15 | 1.03 | 14.68 | 14.68 | 14.2 | 12239 |
| 1733868000 | 14.5 | -0.2 | -1.36 | 14.95 | 15 | 14.4 | 12856 |
| 1733781600 | 14.7 | -0.55 | -3.61 | 15.39 | 15.39 | 14.63 | 12761 |
| 1733522400 | 15.25 | 0.4 | 2.69 | 15.12 | 15.25 | 14.8 | 15412 |
| 1733436180 | 14.85 | 0.12 | 0.81 | 14.7 | 14.9 | 14.35 | 32322 |
| 1733349600 | 14.73 | -0.12 | -0.81 | 14.85 | 14.85 | 14.5 | 7614 |
| 1733263200 | 14.85 | 0.75 | 5.32 | 14.33 | 15.5 | 14 | 17670 |
| 1733176800 | 14.1 | -0.63 | -4.28 | 14.75 | 15.4 | 14.1 | 26136 |
| 1732917600 | 14.73 | 0.18 | 1.24 | 14.8 | 15.53 | 14.45 | 14860 |
| 1732831200 | 14.55 | 0.18 | 1.25 | 14.4 | 14.65 | 14.4 | 11109 |
| 1732744800 | 14.37 | -0.53 | -3.56 | 15 | 15 | 14.35 | 18605 |
| 1732658400 | 14.9 | 0.15 | 1.02 | 14.88 | 15.25 | 14.65 | 12439 |
| 1732572000 | 14.75 | 1.2 | 8.86 | 13.53 | 15.2 | 13.53 | 15767 |
| 1732312800 | 13.55 | -0.6 | -4.24 | 14.2 | 14.2 | 12.9 | 41520 |
| 1732226460 | 14.15 | -1.42 | -9.12 | 16 | 16 | 14 | 32800 |
| 1732140000 | 15.57 | 0.27 | 1.76 | 16.379999 | 16.379999 | 15.39 | 14309 |
| 1732053600 | 15.3 | 0.55 | 3.73 | 15.37 | 16.73 | 15.2 | 58504 |
| 1731967200 | 14.75 | -1.69 | -10.28 | 18.2 | 19.46 | 14.6 | 139639 |
| 1731708000 | 16.44 | 1.02 | 6.61 | 16 | 18.14 | 16 | 60659 |
| 1731621600 | 15.42 | 1.04 | 7.23 | 15.25 | 16 | 14.8 | 24081 |
| 1731535200 | 14.38 | -1.69 | -10.52 | 16.81 | 16.81 | 14.32 | 26806 |
| 1731448800 | 16.07 | -0.43 | -2.61 | 17 | 17 | 16 | 20791 |
| 1731362400 | 16.5 | 1.58 | 10.59 | 15.46 | 17.68 | 15.46 | 36211 |
| 1731103200 | 14.92 | -0.6 | -3.87 | 15.52 | 16.69 | 14.7 | 26175 |
| 1731016800 | 15.52 | 1.67 | 12.06 | 13.95 | 15.98 | 13.85 | 18167 |
| 1730930400 | 13.85 | -0.2 | -1.42 | 14.75 | 14.96 | 13.85 | 18604 |
| 1730844000 | 14.05 | 0.05 | 0.36 | 14.6 | 14.6 | 13.8 | 4786 |
| 1730757600 | 14 | 0.25 | 1.82 | 13.8 | 14.06 | 13.8 | 3276 |
| 1730494800 | 13.75 | -0.23 | -1.65 | 13.99 | 14.05 | 13.75 | 10581 |
| 1730408400 | 13.98 | 0.31 | 2.27 | 13.6 | 13.99 | 13.6 | 6869 |
| 1730322240 | 13.67 | -0.83 | -5.72 | 14.5 | 14.56 | 13.35 | 15685 |
| 1730235600 | 14.5 | -0.1 | -0.68 | 14.85 | 15.1 | 14.37 | 6722 |
| 1730149200 | 14.6 | 0.3 | 2.10 | 14.34 | 14.6 | 14.2 | 5232 |
| 1729890000 | 14.3 | -0.33 | -2.26 | 14.8 | 14.8 | 14.3 | 7140 |
| 1729803600 | 14.63 | -0.28 | -1.88 | 15.1 | 15.1 | 14.63 | 7289 |
| 1729717200 | 14.91 | -0.64 | -4.12 | 15.5 | 15.5 | 14.8 | 12016 |
| 1729630800 | 15.55 | 0.55 | 3.67 | 15 | 15.64 | 15 | 5935 |
| 1729544400 | 15 | -0.7 | -4.46 | 15.5 | 15.95 | 14.68 | 21034 |
| 1729285200 | 15.7 | 1.38 | 9.64 | 14.25 | 15.9 | 14.25 | 18823 |
| 1729198980 | 14.32 | -0.3 | -2.05 | 14.81 | 14.81 | 14.2 | 16968 |
| 1729112400 | 14.62 | 1.28 | 9.60 | 13.45 | 14.62 | 13.28 | 14296 |
| 1729026000 | 13.34 | -0.06 | -0.45 | 13.5 | 13.5 | 13.21 | 13313 |
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
