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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727470800 | 16.28 | -0.09 | -0.55 | 16.34 | 16.34 | 16.28 | 225 |
| 1727384400 | 16.37 | 0.4 | 2.50 | 16.329999 | 16.44 | 16.329999 | 955 |
| 1727298000 | 15.97 | -0.14 | -0.87 | 16.03 | 16.03 | 15.93 | 665 |
| 1727211600 | 16.11 | 0.42 | 2.68 | 16 | 16.17 | 16 | 869 |
| 1727125200 | 15.69 | 0.08 | 0.51 | 15.61 | 15.76 | 15.53 | 2875 |
| 1726866000 | 15.61 | -0.03 | -0.19 | 15.61 | 15.61 | 15.61 | 98 |
| 1726779600 | 15.64 | 0.07 | 0.45 | 15.59 | 15.7 | 15.58 | 1030 |
| 1726693440 | 15.57 | 0.05 | 0.32 | 15.55 | 15.57 | 15.55 | 1313 |
| 1726606800 | 15.52 | 0.07 | 0.45 | 15.62 | 15.62 | 15.5 | 2276 |
| 1726520400 | 15.45 | 0.07 | 0.46 | 15.51 | 15.53 | 15.45 | 3442 |
| 1726261200 | 15.38 | 0.14 | 0.92 | 15.33 | 15.38 | 15.31 | 2286 |
| 1726174800 | 15.24 | 0.17 | 1.13 | 15.32 | 15.32 | 15.21 | 1182 |
| 1726088400 | 15.07 | -0.04 | -0.26 | 15 | 15.13 | 15 | 649 |
| 1726002000 | 15.11 | -0.12 | -0.79 | 15.01 | 15.22 | 15.01 | 2783 |
| 1725915600 | 15.23 | 0.1 | 0.66 | 15.23 | 15.23 | 15.23 | 511 |
| 1725656400 | 15.13 | -0.07 | -0.46 | 15.13 | 15.14 | 15.13 | 1026 |
| 1725570000 | 15.2 | -0.03 | -0.20 | 15.28 | 15.28 | 15.15 | 2496 |
| 1725483600 | 15.23 | -0.12 | -0.78 | 15.23 | 15.23 | 15.23 | 52 |
| 1725397200 | 15.35 | -0.11 | -0.71 | 15.45 | 15.48 | 15.3 | 968 |
| 1725051600 | 15.46 | -0.07 | -0.45 | 15.46 | 15.46 | 15.46 | 0 |
| 1724965200 | 15.53 | 0.02 | 0.13 | 15.47 | 15.6 | 15.47 | 6120 |
| 1724878800 | 15.51 | -0.15 | -0.96 | 15.56 | 15.56 | 15.51 | 357 |
| 1724792400 | 15.66 | -0.04 | -0.25 | 15.61 | 15.74 | 15.61 | 10033 |
| 1724706000 | 15.7 | -0.09 | -0.57 | 15.8 | 15.8 | 15.7 | 473 |
| 1724446800 | 15.79 | 0.17 | 1.09 | 15.85 | 15.85 | 15.79 | 549 |
| 1724360400 | 15.62 | -0.17 | -1.08 | 15.57 | 15.62 | 15.57 | 795 |
| 1724274000 | 15.79 | 0.04 | 0.25 | 15.72 | 15.79 | 15.72 | 401 |
| 1724187600 | 15.75 | -0.19 | -1.19 | 15.89 | 15.89 | 15.75 | 616 |
| 1724101200 | 15.94 | 0.18 | 1.14 | 16.03 | 16.03 | 15.94 | 2116 |
| 1723842000 | 15.76 | 0.07 | 0.45 | 15.89 | 15.89 | 15.76 | 1739 |
| 1723755600 | 15.69 | 0.14 | 0.90 | 15.5123 | 15.75 | 15.5123 | 86938 |
| 1723669200 | 15.55 | 0.02 | 0.13 | 15.59 | 15.59 | 15.55 | 1070 |
| 1723582800 | 15.53 | 0.1 | 0.65 | 15.4 | 15.59 | 15.4 | 2208 |
| 1723496400 | 15.43 | 0.14 | 0.92 | 15.52 | 15.52 | 15.38 | 361 |
| 1723237200 | 15.29 | 0.04 | 0.26 | 15.42 | 15.42 | 15.15 | 17809 |
| 1723150800 | 15.25 | 0.22 | 1.46 | 15.14 | 15.32 | 15.14 | 1841 |
| 1723064400 | 15.03 | 0.09 | 0.60 | 15.2 | 15.2 | 15.03 | 9641 |
| 1722978000 | 14.94 | -0.48 | -3.11 | 14.89 | 14.94 | 14.88 | 683 |
| 1722632400 | 15.42 | -0.21 | -1.34 | 15.42 | 15.42 | 15.41 | 3215 |
| 1722546000 | 15.63 | -0.16 | -1.01 | 15.54 | 15.68 | 15.54 | 3285 |
| 1722459600 | 15.79 | 0.16 | 1.02 | 15.86 | 15.86 | 15.73 | 3496 |
| 1722373200 | 15.63 | -0.04 | -0.26 | 15.67 | 15.68 | 15.63 | 2353 |
| 1722286800 | 15.67 | -0.12 | -0.76 | 15.73 | 15.73 | 15.67 | 788 |
| 1722027600 | 15.79 | 0.09 | 0.57 | 15.72 | 15.85 | 15.72 | 4609 |
| 1721941200 | 15.7 | -0.07 | -0.44 | 15.62 | 15.79 | 15.62 | 3763 |
| 1721854800 | 15.77 | -0.06 | -0.38 | 15.77 | 15.77 | 15.77 | 484 |
| 1721768400 | 15.83 | 0.01 | 0.06 | 15.88 | 15.88 | 15.83 | 398 |
| 1721682000 | 15.82 | 0.13 | 0.83 | 15.85 | 15.86 | 15.82 | 3788 |
| 1721422800 | 15.69 | -0.12 | -0.76 | 15.8 | 15.8 | 15.69 | 225 |
| 1721336400 | 15.81 | -0.15 | -0.94 | 15.99 | 15.99 | 15.72 | 341 |
| 1721250000 | 15.96 | -0.17 | -1.05 | 15.9 | 16.05 | 15.88 | 2879 |
| 1721163600 | 16.129999 | 0.02 | 0.12 | 16.2 | 16.2 | 16.129999 | 523 |
| 1721077440 | 16.11 | -0.21 | -1.29 | 16.18 | 16.18 | 16.11 | 183 |
| 1720818000 | 16.32 | 0.12 | 0.74 | 16.32 | 16.32 | 16.32 | 1057 |
| 1720731600 | 16.2 | 0.14 | 0.87 | 16.29 | 16.29 | 16.11 | 1404 |
| 1720645200 | 16.059999 | -0.02 | -0.12 | 16.149999 | 16.149999 | 15.96 | 654 |
| 1720558980 | 16.079999 | 0.09 | 0.56 | 15.91 | 16.18 | 15.91 | 642 |
| 1720472400 | 15.99 | 0.12 | 0.76 | 16 | 16.1 | 15.99 | 415 |
| 1720213200 | 15.87 | -0.06 | -0.38 | 16.07 | 16.07 | 15.87 | 1264 |
| 1720126800 | 15.93 | -0.07 | -0.44 | 15.93 | 15.93 | 15.93 | 5804 |
| 1720040400 | 16 | 0.23 | 1.46 | 16.05 | 16.05 | 16 | 966 |
| 1719954000 | 15.77 | 0.03 | 0.19 | 15.69 | 15.77 | 15.67 | 1145 |
| 1719608580 | 15.74 | -0.04 | -0.25 | 15.63 | 15.74 | 15.63 | 198 |
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
