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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733176800 | 14.1 | 3.02 | 27.26 | 12.5 | 14.9 | 11.91 | 3025097 |
| 1732917600 | 11.08 | -0.92 | -7.67 | 11.24 | 11.33 | 10.57 | 681650 |
| 1732831200 | 12 | 0.1 | 0.84 | 12.01 | 12.01 | 11.9 | 61624 |
| 1732744800 | 11.9 | 0.24 | 2.06 | 11.96 | 12.5 | 11.52 | 1110931 |
| 1732658400 | 11.66 | -1.34 | -10.31 | 12.83 | 12.83 | 11.5 | 1164791 |
| 1732572000 | 13 | 1.77 | 15.76 | 12.11 | 13.24 | 12.06 | 2333302 |
| 1732312800 | 11.23 | 1.14 | 11.30 | 10.52 | 11.64 | 10.38 | 1916991 |
| 1732226460 | 10.09 | 1.32 | 15.05 | 9.39 | 10.3 | 9 | 1370322 |
| 1732140000 | 8.77 | -0.83 | -8.65 | 9.33 | 9.4 | 8.43 | 873233 |
| 1732053600 | 9.6 | 2.34 | 32.23 | 9.6199999 | 10.03 | 8.69 | 1685276 |
| 1731967200 | 7.26 | 1.02 | 16.35 | 6.87 | 8.09 | 6.76 | 1119773 |
| 1731708000 | 6.24 | 0.16 | 2.63 | 6 | 6.38 | 5.82 | 265610 |
| 1731621600 | 6.08 | -0.8 | -11.63 | 6.01 | 6.49 | 5.85 | 457786 |
| 1731535200 | 6.88 | -0.49 | -6.65 | 7.09 | 7.4 | 6.88 | 355450 |
| 1731448800 | 7.37 | -0.51 | -6.47 | 7.46 | 7.83 | 7.32 | 319031 |
| 1731362400 | 7.88 | -0.49 | -5.85 | 7.59 | 8.03 | 7.28 | 404145 |
| 1731103200 | 8.3699999 | -0.25 | -2.90 | 8.76 | 8.9 | 8.09 | 494551 |
| 1731016800 | 8.6199999 | 0.86 | 11.08 | 7.67 | 8.73 | 7.54 | 746741 |
| 1730930400 | 7.76 | -1.65 | -17.53 | 7.3 | 7.83 | 6.85 | 657208 |
| 1730844000 | 9.41 | 0.55 | 6.21 | 8.7899999 | 9.51 | 8.53 | 542476 |
| 1730757600 | 8.86 | 0 | 0.00 | 8.49 | 9.5 | 8.15 | 539833 |
| 1730494800 | 8.86 | -1.04 | -10.51 | 9.44 | 9.77 | 8.76 | 604161 |
| 1730408400 | 9.9 | -1.35 | -12.00 | 10.26 | 10.53 | 9.33 | 925377 |
| 1730322240 | 11.25 | -5.44 | -32.59 | 11.92 | 13 | 11 | 1123479 |
| 1730235600 | 16.69 | 0.46 | 2.83 | 16.17 | 16.9 | 15.92 | 380789 |
| 1730149200 | 16.23 | 0.13 | 0.81 | 16.309999 | 16.57 | 16.1 | 426791 |
| 1729890000 | 16.1 | 0.37 | 2.35 | 15.91 | 16.45 | 15.83 | 396288 |
| 1729803600 | 15.73 | 0.27 | 1.75 | 15.47 | 16.07 | 15.47 | 229981 |
| 1729717200 | 15.46 | -0.23 | -1.47 | 15.42 | 15.7 | 15.2 | 196999 |
| 1729630800 | 15.69 | -0.59 | -3.62 | 16.309999 | 16.37 | 15.3 | 413988 |
| 1729544400 | 16.28 | 0.17 | 1.06 | 16.17 | 16.629999 | 16.01 | 515701 |
| 1729285200 | 16.11 | -0.15 | -0.92 | 16.45 | 16.649999 | 16.03 | 409398 |
| 1729198980 | 16.26 | -0.36 | -2.17 | 17.17 | 17.2 | 16.09 | 529967 |
| 1729112400 | 16.62 | 0.37 | 2.28 | 16.379999 | 17.14 | 16.1 | 404972 |
| 1729026000 | 16.25 | 0.01 | 0.06 | 16.18 | 16.52 | 15.59 | 522060 |
| 1728680400 | 16.239999 | 0.43 | 2.72 | 15.65 | 16.37 | 15.62 | 330950 |
| 1728594000 | 15.81 | -0.28 | -1.74 | 15.63 | 16.01 | 15.16 | 451122 |
| 1728507600 | 16.09 | 0.62 | 4.01 | 15.59 | 16.78 | 15.52 | 439829 |
| 1728421200 | 15.47 | -0.8 | -4.92 | 17.09 | 17.09 | 15.02 | 497418 |
| 1728334800 | 16.27 | 2.19 | 15.55 | 14.1 | 16.48 | 14.1 | 818082 |
| 1728075600 | 14.08 | -0.1 | -0.71 | 14.48 | 14.61 | 13.81 | 348208 |
| 1727989200 | 14.18 | -0.13 | -0.91 | 14.29 | 15.02 | 14.06 | 293850 |
| 1727902800 | 14.31 | 0.5 | 3.62 | 13.65 | 14.31 | 13.58 | 160966 |
| 1727816400 | 13.81 | -0.39 | -2.75 | 12.81 | 14.46 | 12.81 | 220654 |
| 1727730000 | 14.2 | -0.09 | -0.63 | 14.05 | 14.88 | 14.05 | 116640 |
| 1727470800 | 14.29 | 0.59 | 4.31 | 13.59 | 14.43 | 13.59 | 422641 |
| 1727384400 | 13.7 | -1.94 | -12.40 | 16 | 16.5 | 12.8 | 922290 |
| 1727298000 | 15.64 | -0.17 | -1.08 | 15.9 | 16.21 | 15.6 | 198367 |
| 1727211600 | 15.81 | -0.08 | -0.50 | 15.8 | 16.09 | 15.43 | 244649 |
| 1727125200 | 15.89 | 0.32 | 2.06 | 15.42 | 16.45 | 15.34 | 224368 |
| 1726866000 | 15.57 | 0.62 | 4.15 | 14.89 | 15.6 | 14.89 | 251952 |
| 1726779600 | 14.95 | 0.03 | 0.20 | 15.45 | 15.56 | 14.86 | 324869 |
| 1726693440 | 14.92 | -0.06 | -0.40 | 15.32 | 15.72 | 14.9 | 274030 |
| 1726606800 | 14.98 | -0.35 | -2.28 | 15.38 | 15.58 | 14.9 | 185480 |
| 1726520400 | 15.33 | -0.24 | -1.54 | 15.29 | 15.57 | 14.8 | 174851 |
| 1726261200 | 15.57 | 0.52 | 3.46 | 15.02 | 16 | 14.97 | 352581 |
| 1726174800 | 15.05 | -0.14 | -0.92 | 14.98 | 15.31 | 14.75 | 164653 |
| 1726088400 | 15.19 | 1.09 | 7.73 | 14.09 | 15.2 | 14.06 | 185879 |
| 1726002000 | 14.1 | 0.14 | 1.00 | 14.12 | 14.21 | 13.68 | 129998 |
| 1725915600 | 13.96 | 0.77 | 5.84 | 13.42 | 14.25 | 13.23 | 205527 |
| 1725656400 | 13.19 | -0.95 | -6.72 | 13.7 | 13.86 | 13.06 | 177095 |
| 1725570000 | 14.14 | -0.33 | -2.28 | 14.03 | 14.37 | 13.9 | 132226 |
| 1725483600 | 14.47 | -0.61 | -4.05 | 14.43 | 14.8 | 13.95 | 146623 |
| 1725397200 | 15.08 | 0.17 | 1.14 | 14.77 | 15.81 | 14.77 | 281149 |
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
