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 | -1.035 | -3.58627858628 | 28.86 | 29.79 | 26.611 | 1619164 | 28.74310975 | CS |
| 4 | -0.275 | -0.978647686833 | 28.1 | 29.87 | 26.611 | 1290194 | 28.61200161 | CS |
| 12 | -0.185 | -0.660478400571 | 28.01 | 29.99 | 26.4 | 1882072 | 28.33708524 | CS |
| 26 | 11.185 | 67.2175480769 | 16.64 | 29.99 | 16.5401 | 2033474 | 25.8376603 | CS |
| 52 | 13.875 | 99.4623655914 | 13.95 | 29.99 | 12.9 | 1542486 | 22.0352955 | CS |
| 156 | 14.975 | 116.536964981 | 12.85 | 29.99 | 12.63 | 1561026 | 21.82612868 | CS |
| 260 | 14.975 | 116.536964981 | 12.85 | 29.99 | 12.63 | 1561026 | 21.82612868 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739317200 | 27.62 | -0.88 | -3.09 | 28.43 | 28.67 | 27.25 | 2026309 |
| 1739230800 | 28.5 | -0.8 | -2.73 | 29.12 | 29.29 | 28.41 | 1704454 |
| 1738971600 | 29.3 | -0.1 | -0.34 | 29.45 | 29.55 | 29.07 | 1043423 |
| 1738885200 | 29.4 | 0.06 | 0.20 | 29.42 | 29.79 | 28.95 | 2087990 |
| 1738798800 | 29.34 | 0.72 | 2.52 | 28.86 | 29.54 | 28.805 | 1261989 |
| 1738712400 | 28.62 | -0.24 | -0.83 | 28.86 | 28.91 | 28.3701 | 969048 |
| 1738626000 | 28.86 | 0.57 | 2.01 | 27.78 | 29.025 | 27.5147 | 1395203 |
| 1738366800 | 28.29 | -0.5 | -1.74 | 28.67 | 28.87 | 28.14 | 1433044 |
| 1738280400 | 28.79 | 0.34 | 1.20 | 28.74 | 29.06 | 28.42 | 1346918 |
| 1738194000 | 28.45 | -1.18 | -3.98 | 29.46 | 29.8 | 28.29 | 1236945 |
| 1738107600 | 29.63 | 0.24 | 0.82 | 29.6 | 29.87 | 29.2 | 1047375 |
| 1738021200 | 29.39 | 0.49 | 1.70 | 28.78 | 29.61 | 28.765 | 1100088 |
| 1737762000 | 28.9 | 0.65 | 2.30 | 28.59 | 29.16 | 28.55 | 782224 |
| 1737675600 | 28.25 | 0 | 0.00 | 28.25 | 28.25 | 28.25 | 0 |
| 1737589200 | 28.25 | 0.32 | 1.15 | 27.96 | 28.27 | 27.64 | 1185558 |
| 1737502800 | 27.93 | 0.03 | 0.11 | 28.02 | 28.25 | 27.7161 | 1608888 |
| 1737157200 | 27.9 | -0.8 | -2.79 | 28.74 | 28.86 | 27.82 | 1651164 |
| 1737070800 | 28.7 | 0.78 | 2.79 | 27.99 | 28.77 | 27.905 | 767468 |
| 1736984400 | 27.92 | 0.55 | 2.01 | 28.1 | 28.18 | 27.737 | 704994 |
| 1736898000 | 27.37 | 0.24 | 0.88 | 27.18 | 27.45 | 27.04 | 718482 |
| 1736811600 | 27.13 | -0.09 | -0.33 | 27.02 | 27.18 | 26.4 | 1235289 |
| 1736552400 | 27.22 | -1.11 | -3.92 | 28.13 | 28.13 | 26.93 | 1164426 |
| 1736379600 | 28.33 | 0.68 | 2.46 | 27.46 | 28.37 | 27.38 | 1110316 |
| 1736293200 | 27.65 | -0.1 | -0.36 | 27.55 | 28.05 | 27.49 | 851788 |
| 1736206800 | 27.75 | -0.42 | -1.49 | 28.14 | 28.44 | 27.73 | 1102303 |
| 1735947600 | 28.17 | 0.42 | 1.51 | 27.64 | 28.27 | 27.64 | 1489411 |
| 1735861200 | 27.75 | -0.67 | -2.36 | 28.47 | 28.47 | 27.39 | 1314330 |
| 1735688400 | 28.42 | 0.09 | 0.32 | 28.21 | 28.61 | 28.0793 | 1860315 |
| 1735602000 | 28.33 | -0.15 | -0.53 | 28.28 | 28.4 | 27.82 | 1462419 |
| 1735342800 | 28.48 | -0.15 | -0.52 | 28.41 | 28.56 | 28.13 | 1435638 |
| 1735256400 | 28.63 | 0.11 | 0.39 | 28.45 | 28.73 | 28.2 | 781374 |
| 1735077840 | 28.52 | 0.42 | 1.49 | 28.18 | 28.55 | 28.01 | 618691 |
| 1734997200 | 28.1 | 0.35 | 1.26 | 27.29 | 28.15 | 27.1925 | 1484342 |
| 1734738000 | 27.75 | 0.54 | 1.98 | 27.04 | 27.97 | 26.62 | 17109352 |
| 1734651600 | 27.21 | -0.17 | -0.62 | 27.54 | 27.99 | 27.21 | 1992941 |
| 1734565200 | 27.38 | -0.97 | -3.42 | 28.31 | 28.97 | 27.26 | 1530055 |
| 1734478800 | 28.35 | 0.18 | 0.64 | 28 | 28.655 | 27.85 | 1649553 |
| 1734392400 | 28.17 | -0.3 | -1.05 | 28.43 | 28.91 | 28.17 | 1862266 |
| 1734133200 | 28.47 | 0.13 | 0.46 | 28.17 | 28.5 | 28.08 | 1528916 |
| 1734046800 | 28.34 | 0.27 | 0.96 | 28.01 | 28.67 | 27.9791 | 1901930 |
| 1733960400 | 28.07 | 0.21 | 0.75 | 27.46 | 28.17 | 27.14 | 2046071 |
| 1733874000 | 27.86 | -0.34 | -1.21 | 27.94 | 28.405 | 27.67 | 2122229 |
| 1733787600 | 28.2 | -0.35 | -1.23 | 28.49 | 28.825 | 27.835 | 1777993 |
| 1733528400 | 28.55 | -0.28 | -0.97 | 28.84 | 29.05 | 28.16 | 1467941 |
| 1733442000 | 28.83 | 0.11 | 0.38 | 28.65 | 29.03 | 28.49 | 1473501 |
| 1733355600 | 28.72 | -0.18 | -0.62 | 28.91 | 29.17 | 28.6459 | 1258762 |
| 1733269200 | 28.9 | -0.06 | -0.21 | 28.94 | 29.2 | 28.35 | 1752337 |
| 1733182800 | 28.96 | -0.85 | -2.85 | 29.39 | 29.585 | 28.6301 | 2022656 |
| 1732917840 | 29.81 | 0.24 | 0.81 | 29.77 | 29.99 | 29.575 | 926951 |
| 1732750800 | 29.57 | 0.21 | 0.72 | 29.57 | 29.81 | 29.4 | 1044268 |
| 1732664400 | 29.36 | 0.4 | 1.38 | 28.94 | 29.52 | 28.83 | 1683517 |
| 1732578000 | 28.96 | 0.38 | 1.33 | 28.75 | 29.15 | 28.6 | 11423587 |
| 1732318800 | 28.58 | 0.23 | 0.81 | 28.31 | 28.68 | 28.18 | 2157324 |
| 1732232400 | 28.35 | 0.69 | 2.49 | 27.61 | 28.625 | 27.48 | 1989411 |
| 1732146000 | 27.66 | -0.44 | -1.57 | 28.01 | 28.27 | 27.515 | 1930931 |
| 1732059600 | 28.1 | 0.65 | 2.37 | 27.33 | 28.34 | 27.2 | 2317575 |
| 1731973200 | 27.45 | 0.27 | 0.99 | 27.32 | 27.73 | 27.03 | 1323545 |
| 1731714000 | 27.18 | 0.96 | 3.66 | 26.22 | 27.24 | 26.11 | 2175993 |
| 1731627600 | 26.22 | -0.58 | -2.16 | 26.78 | 26.97 | 26.11 | 1900660 |
| 1731541200 | 26.8 | 0.89 | 3.43 | 26.45 | 27.77 | 26.18 | 2351302 |
| 1731454800 | 25.91 | -0.56 | -2.12 | 26.25 | 27.19 | 25.87 | 2239520 |
| 1731368400 | 26.47 | 0.39 | 1.50 | 26.19 | 26.64 | 25.9001 | 1562671 |
| 1731109200 | 26.08 | -0.23 | -0.87 | 26.22 | 26.6508 | 25.7008 | 1382273 |
| 1731022800 | 26.31 | 1.16 | 4.61 | 25.25 | 26.47 | 25.25 | 1658167 |
| 1730936400 | 25.15 | -0.66 | -2.56 | 26.25 | 26.28 | 24.2067 | 2789576 |
| 1730850000 | 25.81 | 0.14 | 0.55 | 25.57 | 26.04 | 25.28 | 1014890 |
| 1730763600 | 25.67 | -0.5 | -1.91 | 26.14 | 26.2 | 25.44 | 1417585 |
| 1730500800 | 26.17 | -0.43 | -1.62 | 26.73 | 26.8 | 26.14 | 1181562 |
| 1730414400 | 26.6 | -0.38 | -1.41 | 26.64 | 27.21 | 26.47 | 1258120 |
| 1730328000 | 26.98 | 0.62 | 2.35 | 26.36 | 27.14 | 26.325 | 1310036 |
| 1730241600 | 26.36 | 0.4 | 1.54 | 25.87 | 26.41 | 25.53 | 2011628 |
| 1730155200 | 25.96 | 0.09 | 0.35 | 26.08 | 26.25 | 25.93 | 1056366 |
| 1729896000 | 25.87 | -0.02 | -0.08 | 26.08 | 26.1 | 25.62 | 998647 |
| 1729809600 | 25.89 | 0.2 | 0.78 | 25.79 | 26.04 | 25.76 | 958594 |
| 1729723200 | 25.69 | 0.8 | 3.21 | 24.78 | 25.71 | 24.78 | 1280967 |
| 1729636800 | 24.89 | 0.3 | 1.22 | 24.37 | 25.05 | 24.25 | 1095597 |
| 1729550400 | 24.59 | -0.62 | -2.46 | 25.22 | 25.22 | 24.54 | 933871 |
| 1729291200 | 25.21 | 0.13 | 0.52 | 25.26 | 25.53 | 25.08 | 1159984 |
| 1729204800 | 25.08 | -0.33 | -1.30 | 25.39 | 25.46 | 24.9769 | 1391835 |
| 1729118400 | 25.41 | 0.48 | 1.93 | 24.96 | 25.45 | 24.96 | 1192735 |
| 1729032000 | 24.93 | 0.23 | 0.93 | 24.75 | 25.1073 | 24.75 | 1230260 |
| 1728945600 | 24.7 | 0.12 | 0.49 | 24.49 | 24.795 | 24.37 | 650942 |
| 1728686400 | 24.58 | 0.38 | 1.57 | 24.33 | 24.65 | 24.21 | 1354844 |
| 1728600000 | 24.2 | -0.18 | -0.74 | 24.24 | 24.36 | 23.66 | 1800878 |
| 1728513600 | 24.38 | -0.46 | -1.85 | 24.7 | 24.73 | 24.18 | 1791806 |
| 1728427200 | 24.84 | -0.1 | -0.40 | 25.04 | 25.14 | 24.62 | 1228728 |
| 1728340800 | 24.94 | -0.11 | -0.44 | 24.88 | 25.05 | 24.62 | 1182123 |
| 1728081600 | 25.05 | -0.02 | -0.08 | 25.18 | 25.21 | 24.7586 | 1063341 |
| 1727995200 | 25.07 | -0.01 | -0.04 | 24.93 | 25.12 | 24.75 | 1174681 |
| 1727908800 | 25.08 | -0.3 | -1.18 | 25.13 | 25.36 | 24.84 | 2154171 |
| 1727822400 | 25.38 | -0.72 | -2.76 | 26.02 | 26.1 | 25.225 | 2113747 |
| 1727736000 | 26.1 | -0.02 | -0.08 | 26 | 26.24 | 25.64 | 3853504 |
| 1727476800 | 26.12 | -0.04 | -0.15 | 26.35 | 26.39 | 25.945 | 3664444 |
| 1727390400 | 26.16 | -0.29 | -1.10 | 26.48 | 26.5784 | 26.035 | 2656049 |
| 1727304000 | 26.45 | 0.25 | 0.95 | 26.08 | 26.56 | 26.08 | 2095028 |
| 1727217600 | 26.2 | 0.17 | 0.65 | 26.03 | 26.41 | 25.95 | 2017200 |
| 1727131200 | 26.03 | 0.35 | 1.36 | 26.1 | 26.77 | 25.69 | 8523843 |
| 1726872000 | 25.68 | 0.27 | 1.06 | 25.9 | 26.32 | 25.375 | 12981279 |
| 1726785600 | 25.41 | 0.88 | 3.59 | 24.99 | 25.92 | 24.6 | 10754474 |
| 1726699200 | 24.53 | 0.22 | 0.90 | 23.34 | 25.19 | 23.34 | 2881519 |
| 1726612800 | 24.31 | -0.07 | -0.29 | 24.47 | 24.92 | 23.88 | 2363638 |
| 1726526400 | 24.38 | -0.2 | -0.81 | 24.93 | 25.1 | 24.32 | 1881556 |
| 1726267200 | 24.58 | 0.89 | 3.76 | 23.86 | 24.67 | 23.86 | 1606504 |
| 1726180800 | 23.69 | 0.82 | 3.59 | 22.82 | 23.74 | 22.641 | 2197373 |
| 1726094400 | 22.87 | -0.06 | -0.26 | 22.81 | 23.25 | 22.55 | 1688035 |
| 1726008000 | 22.93 | 0.53 | 2.37 | 22.4 | 22.97 | 22.35 | 1457193 |
| 1725921600 | 22.4 | 0.35 | 1.59 | 22.08 | 22.53 | 21.87 | 1697795 |
| 1725662400 | 22.05 | -0.04 | -0.18 | 22.3 | 22.448 | 21.875 | 1479189 |
| 1725576000 | 22.09 | 0.29 | 1.33 | 21.9 | 22.67 | 21.89 | 2116992 |
| 1725489600 | 21.8 | 0.71 | 3.37 | 21.13 | 21.82 | 21.13 | 1375131 |
| 1725403200 | 21.09 | 0.16 | 0.76 | 20.56 | 21.2451 | 20.15 | 1705051 |
| 1725057600 | 20.93 | 0.31 | 1.50 | 20.52 | 20.94 | 20.4901 | 1370779 |
| 1724971200 | 20.62 | -0.37 | -1.76 | 20.99 | 20.99 | 20.41 | 1856156 |
| 1724884800 | 20.99 | 0.06 | 0.29 | 20.93 | 21.29 | 20.87 | 2082481 |
| 1724798400 | 20.93 | -0.22 | -1.04 | 21 | 21.45 | 20.75 | 4619196 |
| 1724712000 | 21.15 | 0.14 | 0.67 | 21.13 | 21.37 | 20.97 | 1748426 |
| 1724452800 | 21.01 | 0.73 | 3.60 | 20.28 | 21.01 | 20.19 | 1459101 |
| 1724366400 | 20.28 | 0.53 | 2.68 | 19.53 | 20.29 | 19.53 | 2115919 |
| 1724280000 | 19.75 | 0.07 | 0.36 | 19.5 | 19.92 | 19.47 | 1406179 |
| 1724193600 | 19.68 | 0.5 | 2.61 | 19.34 | 20.21 | 19.26 | 2521922 |
| 1724107200 | 19.18 | 0.17 | 0.89 | 18.92 | 19.35 | 18.91 | 1771681 |
| 1723848000 | 19.01 | 0.31 | 1.66 | 18.7 | 19.17 | 18.49 | 2649842 |
| 1723761600 | 18.7 | 0.65 | 3.60 | 18.14 | 18.7 | 18.01 | 2637609 |
| 1723675200 | 18.05 | 0.38 | 2.15 | 17.73 | 18.14 | 17.62 | 1943233 |
| 1723588800 | 17.67 | 0.53 | 3.09 | 17.13 | 17.76 | 17 | 2081364 |
| 1723502400 | 17.14 | 0.42 | 2.51 | 16.64 | 17.14 | 16.540099 | 1466105 |
| 1723243200 | 16.719999 | 0.01 | 0.06 | 16.69 | 16.78 | 16.4101 | 1216646 |
| 1723156800 | 16.71 | 0.28 | 1.70 | 16.36 | 16.82 | 16.34 | 1788214 |
| 1723070400 | 16.43 | -0.24 | -1.44 | 16.629999 | 17.03 | 16.29 | 2131848 |
| 1722984000 | 16.67 | 1 | 6.38 | 16.36 | 17.05 | 15.82 | 5433134 |
| 1722897600 | 15.67 | -0.47 | -2.91 | 15.36 | 15.97 | 14.79 | 3298957 |
| 1722638400 | 16.14 | 0.07 | 0.44 | 15.89 | 16.329999 | 15.83 | 1018562 |
| 1722552000 | 16.07 | 0.13 | 0.82 | 16.1 | 16.3 | 15.93 | 966970 |
| 1722465600 | 15.94 | -0.47 | -2.86 | 16.41 | 16.54 | 15.9 | 670522 |
| 1722379200 | 16.41 | -0.08 | -0.49 | 16.489999 | 16.62 | 16.3 | 608573 |
| 1722292800 | 16.489999 | -0.13 | -0.78 | 16.62 | 16.73 | 16.44 | 625878 |
| 1722033600 | 16.62 | 0.1 | 0.61 | 16.649999 | 16.93 | 16.51 | 685004 |
| 1721947200 | 16.52 | 0.07 | 0.43 | 16.45 | 16.83 | 16.399999 | 684347 |
| 1721860800 | 16.45 | -0.15 | -0.90 | 16.6 | 16.79 | 16.43 | 647755 |
| 1721774400 | 16.6 | 0 | 0.00 | 16.62 | 16.79 | 16.53 | 1125222 |
| 1721688000 | 16.6 | 0.14 | 0.85 | 16.5 | 16.68 | 16.41 | 900941 |
| 1721428800 | 16.46 | 0.15 | 0.92 | 16.26 | 16.51 | 16.17 | 605290 |
| 1721342400 | 16.309999 | -0.06 | -0.37 | 16.36 | 16.57 | 16.165 | 715351 |
| 1721256000 | 16.37 | -0.26 | -1.56 | 16.649999 | 16.719999 | 16.17 | 1318191 |
| 1721169600 | 16.629999 | 0.38 | 2.34 | 16.42 | 16.71 | 16.329999 | 1424650 |
| 1721083200 | 16.25 | 0.25 | 1.56 | 16.12 | 16.5 | 15.99 | 971196 |
| 1720824000 | 16 | 0.01 | 0.06 | 16.079999 | 16.2 | 15.98 | 638054 |
| 1720737600 | 15.99 | 0.47 | 3.03 | 15.75 | 16.1475 | 15.7 | 588864 |
| 1720651200 | 15.52 | 0.09 | 0.58 | 15.52 | 15.56 | 15.265 | 669357 |
| 1720564800 | 15.43 | -0.06 | -0.39 | 15.52 | 15.65 | 15.41 | 1027890 |
| 1720478400 | 15.49 | 0.12 | 0.78 | 15.45 | 15.655 | 15.35 | 915918 |
| 1720219200 | 15.37 | 0.15 | 0.99 | 15.15 | 15.41 | 15.11 | 479252 |
| 1720040640 | 15.22 | 0.09 | 0.59 | 15.12 | 15.38 | 15.12 | 605137 |
| 1719960000 | 15.13 | 0.37 | 2.51 | 14.82 | 15.13 | 14.82 | 1075004 |
| 1719873600 | 14.76 | 0.28 | 1.93 | 14.63 | 14.78 | 14.405 | 1361893 |
| 1719614400 | 14.48 | 0 | 0.00 | 14.48 | 14.48 | 14.48 | 0 |
| 1719528000 | 14.48 | -0.43 | -2.88 | 14.6 | 14.7381 | 14.35 | 2133222 |
| 1719441600 | 14.91 | 0.15 | 1.02 | 14.68 | 14.98 | 14.53 | 1541826 |
| 1719355200 | 14.76 | -0.14 | -0.94 | 14.92 | 14.95 | 14.47 | 1506044 |
| 1719268800 | 14.9 | -0.03 | -0.20 | 14.89 | 15.02 | 14.8 | 1414515 |
| 1719009600 | 14.93 | 0.39 | 2.68 | 14.59 | 15.04 | 14.32 | 3653963 |
| 1718923200 | 14.54 | -0.13 | -0.89 | 14.62 | 14.72 | 14.48 | 1072025 |
| 1718750400 | 14.67 | -0.16 | -1.08 | 14.85 | 14.9 | 14.62 | 1050214 |
| 1718664000 | 14.83 | 0.11 | 0.75 | 14.61 | 14.875 | 14.61 | 1086749 |
| 1718404800 | 14.72 | -0.13 | -0.88 | 14.75 | 14.96 | 14.65 | 498029 |
| 1718318400 | 14.85 | -0.03 | -0.20 | 14.94 | 15.1 | 14.78 | 956428 |
| 1718232000 | 14.88 | -0.04 | -0.27 | 15.08 | 15.34 | 14.88 | 526361 |
| 1718145600 | 14.92 | 0.08 | 0.54 | 14.75 | 15 | 14.68 | 713339 |
| 1718059200 | 14.84 | 0.22 | 1.50 | 14.59 | 14.94 | 14.59 | 1021592 |
| 1717800000 | 14.62 | -0.07 | -0.48 | 14.6 | 14.73 | 14.54 | 643335 |
| 1717713600 | 14.69 | -0.12 | -0.81 | 14.8 | 14.815 | 14.6 | 465162 |
| 1717627200 | 14.81 | -0.12 | -0.80 | 14.97 | 14.99 | 14.71 | 790485 |
| 1717540800 | 14.93 | 0.16 | 1.08 | 14.71 | 14.94 | 14.54 | 1022778 |
| 1717454400 | 14.77 | 0.11 | 0.75 | 14.98 | 14.98 | 14.55 | 874665 |
| 1717195200 | 14.66 | 0.35 | 2.45 | 14.37 | 14.68 | 14.21 | 2251445 |
| 1717108800 | 14.31 | 0.24 | 1.71 | 14.09 | 14.32 | 14.07 | 675733 |
| 1717022400 | 14.07 | 0 | 0.00 | 14 | 14.18 | 13.89 | 801331 |
| 1716936000 | 14.07 | 0.07 | 0.50 | 14.15 | 14.3 | 14 | 1036811 |
| 1716590400 | 14 | 0.15 | 1.08 | 13.95 | 14.01 | 13.83 | 715744 |
| 1716504000 | 13.85 | -0.25 | -1.77 | 14.12 | 14.17 | 13.67 | 849905 |
| 1716417600 | 14.1 | -0.1 | -0.70 | 14.28 | 14.35 | 14.055 | 612364 |
| 1716331200 | 14.2 | -0.22 | -1.53 | 14.36 | 14.47 | 14.19 | 619443 |
| 1716244800 | 14.42 | -0.08 | -0.55 | 14.45 | 14.65 | 14.39 | 696306 |
| 1715985600 | 14.5 | 0.17 | 1.19 | 14.24 | 14.55 | 14.24 | 529615 |
| 1715899200 | 14.33 | -0.22 | -1.51 | 14.51 | 14.59 | 14.27 | 773708 |
| 1715812800 | 14.55 | 0.55 | 3.93 | 14.33 | 14.59 | 14.155 | 1506540 |
| 1715726400 | 14 | -0.09 | -0.64 | 14 | 14.31 | 13.86 | 724623 |
| 1715640000 | 14.09 | 0.08 | 0.57 | 14.16 | 14.26 | 14.03 | 592119 |
| 1715380800 | 14.01 | -0.04 | -0.28 | 14.03 | 14.1968 | 14 | 618133 |
| 1715294400 | 14.05 | 0.27 | 1.96 | 13.94 | 14.26 | 13.78 | 892854 |
| 1715208000 | 13.78 | -0.21 | -1.50 | 13.97 | 14.03 | 13.73 | 558850 |
| 1715121600 | 13.99 | -0.01 | -0.07 | 14.13 | 14.15 | 13.915 | 673031 |
| 1715035200 | 14 | 0.27 | 1.97 | 13.79 | 14 | 13.73 | 540319 |
| 1714776000 | 13.73 | -0.24 | -1.72 | 14.15 | 14.165 | 13.71 | 727640 |
| 1714689600 | 13.97 | 0.09 | 0.65 | 13.95 | 14.02 | 13.89 | 245875 |
| 1714603200 | 13.88 | 0.15 | 1.09 | 13.79 | 14.12 | 13.7048 | 954825 |
| 1714516800 | 13.73 | -0.14 | -1.01 | 13.86 | 14.01 | 13.73 | 229712 |
| 1714430400 | 13.87 | 0.19 | 1.39 | 13.68 | 14.01 | 13.68 | 426820 |
| 1714171200 | 13.68 | -0.01 | -0.07 | 13.7 | 13.92 | 13.61 | 317233 |
| 1714084800 | 13.69 | 0 | 0.00 | 13.6 | 13.71 | 13.35 | 300079 |
| 1713998400 | 13.69 | 0.07 | 0.51 | 13.58 | 13.81 | 13.58 | 412189 |
| 1713912000 | 13.62 | 0.37 | 2.79 | 13.31 | 13.719 | 13.31 | 733387 |
| 1713825600 | 13.25 | 0.04 | 0.30 | 13.19 | 13.27 | 13.02 | 404718 |
| 1713566400 | 13.21 | -0.21 | -1.56 | 13.42 | 13.56 | 13.035 | 868563 |
| 1713480000 | 13.42 | 0.41 | 3.15 | 13.05 | 13.455 | 12.92 | 1164092 |
| 1713393600 | 13.01 | 0.01 | 0.08 | 13 | 13.23 | 12.98 | 696741 |
| 1713307200 | 13 | -0.25 | -1.89 | 13.19 | 13.25 | 12.81 | 872789 |
| 1713220800 | 13.25 | -0.38 | -2.79 | 13.63 | 13.63 | 13.21 | 642443 |
| 1712961600 | 13.63 | 0.37 | 2.79 | 13.18 | 13.64 | 13.02 | 1606974 |
| 1712875200 | 13.26 | 0.08 | 0.61 | 13.2 | 13.37 | 13.04 | 655056 |
| 1712788800 | 13.18 | -0.61 | -4.42 | 13.65 | 13.7 | 13.09 | 823271 |
| 1712702400 | 13.79 | 0.16 | 1.17 | 13.64 | 13.88 | 13.6 | 584808 |
| 1712616000 | 13.63 | 0.01 | 0.07 | 13.7 | 13.77 | 13.52 | 593919 |
| 1712356800 | 13.62 | -0.2 | -1.45 | 13.8 | 13.89 | 13.57 | 482305 |
| 1712270400 | 13.82 | -0.16 | -1.14 | 14.16 | 14.21 | 13.75 | 977165 |
| 1712184000 | 13.98 | -0.12 | -0.85 | 14.17 | 14.43 | 13.85 | 2320640 |
| 1712097600 | 14.1 | -0.39 | -2.69 | 14.43 | 14.586 | 14.04 | 1208626 |
| 1712011200 | 14.49 | -0.26 | -1.76 | 14.9 | 14.9 | 14.3 | 2652877 |
| 1711665600 | 14.75 | 0.39 | 2.72 | 14.35 | 14.9 | 14.25 | 1381256 |
| 1711579200 | 14.36 | -0.13 | -0.90 | 14.31 | 14.62 | 14.22 | 751038 |
| 1711492800 | 14.49 | -0.08 | -0.55 | 14.8 | 14.85 | 14.22 | 1146258 |
| 1711406400 | 14.57 | 0.64 | 4.59 | 13.95 | 14.65 | 13.93 | 1410108 |
| 1711147200 | 13.93 | -0.25 | -1.76 | 14.42 | 14.58 | 13.69 | 1071367 |
| 1711060800 | 14.18 | 0.14 | 1.00 | 14.1 | 14.33 | 14 | 890369 |
| 1710974400 | 14.04 | 0.14 | 1.01 | 13.82 | 14.085 | 13.7 | 715810 |
| 1710888000 | 13.9 | 0.07 | 0.51 | 13.82 | 14.14 | 13.75 | 991835 |
| 1710801600 | 13.83 | 0.24 | 1.77 | 13.59 | 13.89 | 13.58 | 940208 |
| 1710542400 | 13.59 | -0.21 | -1.52 | 13.79 | 13.99 | 13.533 | 5803908 |
| 1710456000 | 13.8 | 0.04 | 0.29 | 13.85 | 13.88 | 13.64 | 543838 |
| 1710369600 | 13.76 | -0.06 | -0.43 | 13.75 | 13.91 | 13.7 | 435216 |
| 1710283200 | 13.82 | -0.03 | -0.22 | 13.87 | 13.92 | 13.7 | 478379 |
| 1710196800 | 13.85 | 0.04 | 0.29 | 13.82 | 13.94 | 13.7 | 703879 |
| 1709941200 | 13.81 | 0.01 | 0.07 | 13.78 | 13.85 | 13.71 | 365126 |
| 1709854800 | 13.8 | 0.05 | 0.36 | 13.84 | 14 | 13.73 | 327898 |
| 1709768400 | 13.75 | -0.04 | -0.29 | 14.06 | 14.06 | 13.67 | 442518 |
| 1709682000 | 13.79 | 0.04 | 0.29 | 13.8 | 14.01 | 13.6 | 364268 |
| 1709595600 | 13.75 | 0.07 | 0.51 | 13.66 | 13.805 | 13.5 | 369204 |
| 1709336400 | 13.68 | 0.01 | 0.07 | 13.62 | 14.005 | 13.48 | 559784 |
| 1709250000 | 13.67 | 0.03 | 0.22 | 13.7 | 13.78 | 13.5 | 496244 |
| 1709163600 | 13.64 | 0.09 | 0.66 | 13.58 | 13.99 | 13.45 | 184095 |
| 1709077200 | 13.55 | 0.29 | 2.19 | 13.26 | 13.98 | 13.26 | 921965 |
| 1708990800 | 13.26 | -0.34 | -2.50 | 13.46 | 13.62 | 13.25 | 248354 |
| 1708731600 | 13.6 | 0.05 | 0.37 | 13.55 | 13.8 | 13.5071 | 514542 |
| 1708645200 | 13.55 | 0.15 | 1.12 | 13.82 | 13.82 | 13 | 888831 |
| 1708558800 | 13.4 | -0.01 | -0.07 | 13.41 | 13.56 | 13.25 | 194227 |
| 1708472400 | 13.41 | -0.46 | -3.32 | 13.75 | 13.8891 | 13.36 | 524231 |
| 1708126800 | 13.87 | 0.23 | 1.69 | 13.18 | 14 | 13.18 | 203640 |
| 1708040400 | 13.64 | -0.12 | -0.87 | 13.85 | 13.85 | 13.35 | 479389 |
| 1707954000 | 13.76 | 0.41 | 3.07 | 13.4 | 13.9 | 13.25 | 1157560 |
| 1707867600 | 13.35 | 0.2 | 1.52 | 13.15 | 13.56 | 13.01 | 1631721 |
| 1707781200 | 13.15 | 0.03 | 0.23 | 13.95 | 14.56 | 13.1 | 1161182 |
| 1707522000 | 13.12 | 0.06 | 0.46 | 13.01 | 13.45 | 12.95 | 2062070 |
| 1707435600 | 13.06 | -0.16 | -1.21 | 13.02 | 13.24 | 13 | 1630336 |
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
