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 | 0.2 | 1.46305779078 | 13.67 | 14 | 13.61 | 2692588 | 13.80949158 | CS |
| 4 | 0.58 | 4.36418359669 | 13.29 | 14 | 12.954 | 2215931 | 13.63373132 | CS |
| 12 | -0.92 | -6.22041920216 | 14.79 | 14.96 | 12.71 | 2163782 | 13.75957547 | CS |
| 26 | 0.92 | 7.10424710425 | 12.95 | 15.94 | 12.71 | 2332140 | 14.32078416 | CS |
| 52 | 0.57 | 4.28571428571 | 13.3 | 15.94 | 11.95 | 3135701 | 13.69922809 | CS |
| 156 | -3.54 | -20.3331418725 | 17.41 | 18.09 | 10.1 | 3301833 | 13.93594504 | CS |
| 260 | -0.88 | -5.96610169492 | 14.75 | 20.74 | 3.54 | 2678580 | 13.74939689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 13.84 | 0.02 | 0.14 | 13.89 | 13.975 | 13.785 | 3028111 |
| 1740008400 | 13.82 | 0.02 | 0.14 | 13.7 | 13.88 | 13.68 | 2265523 |
| 1739922000 | 13.8 | 0.04 | 0.29 | 13.75 | 13.86 | 13.61 | 3871536 |
| 1739576400 | 13.76 | 0.12 | 0.88 | 13.67 | 13.7898 | 13.67 | 1605182 |
| 1739490000 | 13.64 | -0.03 | -0.22 | 13.75 | 13.7699 | 13.54 | 2432270 |
| 1739403600 | 13.67 | -0.09 | -0.65 | 13.55 | 13.7 | 13.45 | 2512528 |
| 1739317200 | 13.76 | 0.06 | 0.44 | 13.65 | 13.76 | 13.44 | 1865481 |
| 1739230800 | 13.7 | -0.05 | -0.36 | 13.76 | 13.91 | 13.61 | 1910783 |
| 1738971600 | 13.75 | -0.12 | -0.87 | 13.87 | 13.8899 | 13.625 | 1573476 |
| 1738885200 | 13.87 | 0.13 | 0.95 | 13.8 | 13.88 | 13.71 | 1414676 |
| 1738798800 | 13.74 | 0.01 | 0.07 | 13.75 | 13.85 | 13.68 | 1501112 |
| 1738712400 | 13.73 | 0.23 | 1.70 | 13.49 | 13.75 | 13.375 | 1933837 |
| 1738626000 | 13.5 | 0.11 | 0.82 | 13.09 | 13.555 | 12.954 | 2708667 |
| 1738366800 | 13.39 | -0.04 | -0.30 | 13.5 | 13.58 | 13.26 | 2857128 |
| 1738280400 | 13.43 | 0.05 | 0.37 | 13.52 | 13.54 | 13.3 | 2052304 |
| 1738194000 | 13.38 | 0.04 | 0.30 | 13.36 | 13.48 | 13.19 | 2155182 |
| 1738107600 | 13.34 | -0.27 | -1.98 | 13.53 | 13.59 | 13.24 | 2669935 |
| 1738021200 | 13.61 | 0.22 | 1.64 | 13.34 | 13.635 | 13.29 | 2255181 |
| 1737762000 | 13.39 | 0.09 | 0.68 | 13.29 | 13.53 | 13.265 | 1489778 |
| 1737675600 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1737589200 | 13.3 | -0.3 | -2.21 | 13.6 | 13.6 | 13.29 | 2228501 |
| 1737502800 | 13.6 | -0.2 | -1.45 | 13.9 | 13.93 | 13.51 | 2290509 |
| 1737157200 | 13.8 | 0.2 | 1.47 | 13.69 | 13.86 | 13.6705 | 1851284 |
| 1737070800 | 13.6 | -0.03 | -0.22 | 13.6 | 13.7 | 13.5 | 2104775 |
| 1736984400 | 13.63 | 0.33 | 2.48 | 13.6 | 13.675 | 13.415 | 1388939 |
| 1736898000 | 13.3 | 0.14 | 1.06 | 13.16 | 13.355 | 13.12 | 2048261 |
| 1736811600 | 13.16 | 0.18 | 1.39 | 12.96 | 13.18 | 12.71 | 2668607 |
| 1736552400 | 12.98 | -0.51 | -3.78 | 13.33 | 13.36 | 12.91 | 4548090 |
| 1736379600 | 13.49 | -0.15 | -1.10 | 13.52 | 13.63 | 13.32 | 2359281 |
| 1736293200 | 13.64 | -0.12 | -0.87 | 13.8 | 13.88 | 13.51 | 2264601 |
| 1736206800 | 13.76 | -0.22 | -1.57 | 14.01 | 14.02 | 13.755 | 1923536 |
| 1735947600 | 13.98 | 0.2 | 1.45 | 13.83 | 14.03 | 13.76 | 2326927 |
| 1735861200 | 13.78 | -0.07 | -0.51 | 13.92 | 14.01 | 13.725 | 1791205 |
| 1735688400 | 13.85 | 0.15 | 1.09 | 13.79 | 13.945 | 13.7201 | 1883672 |
| 1735602000 | 13.7 | 0.04 | 0.29 | 13.56 | 13.715 | 13.41 | 2158088 |
| 1735342800 | 13.66 | -0.26 | -1.87 | 13.87 | 13.92 | 13.59 | 1904596 |
| 1735256400 | 13.92 | -0.11 | -0.78 | 13.91 | 14 | 13.84 | 1222771 |
| 1735077840 | 14.03 | 0.2 | 1.45 | 13.83 | 14.035 | 13.74 | 1061976 |
| 1734997200 | 13.83 | 0.07 | 0.51 | 13.78 | 13.84 | 13.6131 | 2052606 |
| 1734738000 | 13.76 | 0.05 | 0.36 | 13.58 | 13.97 | 13.5 | 4485512 |
| 1734651600 | 13.71 | -0.05 | -0.36 | 13.88 | 14.04 | 13.71 | 2215512 |
| 1734565200 | 13.76 | -0.46 | -3.23 | 14.31 | 14.36 | 13.65 | 3604716 |
| 1734478800 | 14.22 | -0.19 | -1.32 | 14.38 | 14.52 | 14.21 | 1852193 |
| 1734392400 | 14.41 | -0.04 | -0.28 | 14.34 | 14.55 | 14.28 | 1626721 |
| 1734133200 | 14.45 | 0.18 | 1.26 | 14.27 | 14.45 | 14.14 | 1700176 |
| 1734046800 | 14.27 | -0.01 | -0.07 | 14.31 | 14.54 | 14.22 | 1538837 |
| 1733960400 | 14.28 | -0.12 | -0.83 | 14.45 | 14.49 | 14.2 | 1633190 |
| 1733874000 | 14.4 | 0.11 | 0.77 | 14.34 | 14.515 | 14.23 | 1869016 |
| 1733787600 | 14.29 | -0.02 | -0.14 | 14.32 | 14.53 | 14.22 | 1563467 |
| 1733528400 | 14.31 | 0.31 | 2.21 | 14.09 | 14.34 | 14.06 | 1642718 |
| 1733442000 | 14 | -0.13 | -0.92 | 14.15 | 14.22 | 13.995 | 1745267 |
| 1733355600 | 14.13 | -0.01 | -0.07 | 14.13 | 14.25 | 14.05 | 2157298 |
| 1733269200 | 14.14 | -0.41 | -2.82 | 14.51 | 14.57 | 14.13 | 3312277 |
| 1733182800 | 14.55 | -0.12 | -0.82 | 14.74 | 14.74 | 14.49 | 2616871 |
| 1732917840 | 14.67 | -0.13 | -0.88 | 14.79 | 14.96 | 14.67 | 1099565 |
| 1732750800 | 14.8 | -0.04 | -0.27 | 14.9 | 15.05 | 14.7635 | 2266009 |
| 1732664400 | 14.84 | 0.08 | 0.54 | 14.7 | 14.89 | 14.62 | 1973782 |
| 1732578000 | 14.76 | 0.18 | 1.23 | 14.7 | 14.98 | 14.69 | 1902150 |
| 1732318800 | 14.58 | 0.08 | 0.55 | 14.5 | 14.725 | 14.5 | 1501612 |
| 1732232400 | 14.5 | -0.11 | -0.75 | 14.58 | 14.62 | 14.47 | 2311140 |
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
