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 | 2.26 | 9.05086103324 | 24.97 | 27.6367 | 24.75 | 502827 | 27.0124866 | CS |
| 4 | 11.54 | 73.5500318674 | 15.69 | 27.6367 | 15.69 | 586293 | 23.25196464 | CS |
| 12 | 11.21 | 69.975031211 | 16.02 | 27.6367 | 14.46 | 416275 | 19.66077392 | CS |
| 26 | 11.9 | 77.6255707763 | 15.33 | 27.6367 | 13.3436 | 386831 | 17.68558026 | CS |
| 52 | 18.94 | 228.468033776 | 8.29 | 27.6367 | 7.22 | 355034 | 15.23432986 | CS |
| 156 | 13.21 | 94.2225392297 | 14.02 | 27.6367 | 6.6919 | 319997 | 14.44243398 | CS |
| 260 | 11.38 | 71.7981072555 | 15.85 | 27.6367 | 6.6919 | 323082 | 14.41947523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 27.23 | 0.2 | 0.74 | 26.81 | 27.6299 | 26.795 | 324152 |
| 1732578000 | 27.03 | 0.04 | 0.15 | 27.34 | 27.6367 | 26.54 | 482025 |
| 1732318800 | 26.99 | -0.44 | -1.60 | 27.43 | 27.43 | 26.73 | 568700 |
| 1732232400 | 27.43 | 1.06 | 4.02 | 26.85 | 27.58 | 25.99 | 628109 |
| 1732146000 | 26.37 | 1.5 | 6.03 | 24.97 | 26.39 | 24.75 | 511147 |
| 1732059600 | 24.87 | 0.19 | 0.77 | 24.34 | 25.06 | 24.34 | 314455 |
| 1731973200 | 24.68 | 0.75 | 3.13 | 24.19 | 24.88 | 23.93 | 326455 |
| 1731714000 | 23.93 | -0.62 | -2.53 | 24.74 | 24.74 | 23.91 | 286204 |
| 1731627600 | 24.55 | 0.04 | 0.16 | 24.75 | 25.1 | 24.29 | 356201 |
| 1731541200 | 24.51 | -0.6 | -2.39 | 25.32 | 25.38 | 24.46 | 379967 |
| 1731454800 | 25.11 | -0.15 | -0.59 | 25.21 | 26.34 | 25.08 | 663249 |
| 1731368400 | 25.26 | 1.61 | 6.81 | 24.39 | 25.62 | 24.0861 | 1017964 |
| 1731109200 | 23.65 | 1.43 | 6.44 | 22.28 | 23.71 | 21.63 | 783935 |
| 1731022800 | 22.22 | 0.05 | 0.23 | 21.2 | 22.33 | 21.17 | 666885 |
| 1730936400 | 22.17 | 1.19 | 5.67 | 21.16 | 22.36 | 21.07 | 1149240 |
| 1730850000 | 20.98 | 4.42 | 26.69 | 17.51 | 22.03 | 17.506 | 1995199 |
| 1730763600 | 16.559999 | 0.27 | 1.66 | 16.379999 | 17.4 | 16.379999 | 343762 |
| 1730500800 | 16.29 | -0.21 | -1.27 | 16.739999 | 16.8 | 16.12 | 263713 |
| 1730414400 | 16.5 | 0.19 | 1.16 | 16.469999 | 16.82 | 16.32 | 324349 |
| 1730328000 | 16.309999 | 0.57 | 3.62 | 15.69 | 16.379999 | 15.69 | 340148 |
| 1730241600 | 15.74 | 0.6 | 3.96 | 15.25 | 15.89 | 15.24 | 328019 |
| 1730155200 | 15.14 | 0.09 | 0.60 | 15.06 | 15.23 | 14.46 | 456590 |
| 1729896000 | 15.05 | -0.24 | -1.57 | 15.29 | 15.57 | 14.95 | 380558 |
| 1729809600 | 15.29 | -0.09 | -0.59 | 15.39 | 15.48 | 15.012 | 329326 |
| 1729723200 | 15.38 | -0.7 | -4.35 | 15.94 | 16.1099 | 15.27 | 295300 |
| 1729636800 | 16.079999 | -0.18 | -1.11 | 16.2 | 16.415 | 16.07 | 268817 |
| 1729550400 | 16.26 | 0.14 | 0.87 | 16.219999 | 16.41 | 15.885 | 444499 |
| 1729291200 | 16.12 | -0.24 | -1.47 | 16.379999 | 16.579999 | 15.94 | 1289477 |
| 1729204800 | 16.36 | 0.82 | 5.28 | 15.7 | 16.379999 | 15.69 | 430809 |
| 1729118400 | 15.54 | -0.91 | -5.53 | 16.39 | 16.42 | 15.37 | 500744 |
| 1729032000 | 16.45 | -0.57 | -3.35 | 16.75 | 16.815 | 16.34 | 344018 |
| 1728945600 | 17.02 | -0.38 | -2.18 | 17.26 | 17.36 | 16.98 | 114403 |
| 1728686400 | 17.4 | 0.34 | 1.99 | 17.06 | 17.515 | 17.06 | 177430 |
| 1728600000 | 17.06 | -0.02 | -0.12 | 16.99 | 17.2 | 16.739999 | 158694 |
| 1728513600 | 17.08 | 0.08 | 0.47 | 16.94 | 17.205 | 16.9 | 119654 |
| 1728427200 | 17 | -0.22 | -1.28 | 17.21 | 17.32 | 16.87 | 138639 |
| 1728340800 | 17.22 | -0.2 | -1.15 | 17.43 | 17.48 | 17.11 | 136731 |
| 1728081600 | 17.42 | 0.2 | 1.16 | 17.49 | 17.49 | 17.08 | 240763 |
| 1727995200 | 17.22 | 0.1 | 0.58 | 17.16 | 17.35 | 17 | 157870 |
| 1727908800 | 17.12 | 0.26 | 1.54 | 16.93 | 17.31 | 16.875 | 205293 |
| 1727822400 | 16.86 | -0.01 | -0.06 | 16.78 | 17.11 | 16.59 | 251248 |
| 1727736000 | 16.87 | 0.4 | 2.43 | 16.35 | 16.89 | 16.2594 | 291825 |
| 1727476800 | 16.469999 | 0.26 | 1.60 | 16.26 | 16.61 | 15.78 | 387133 |
| 1727390400 | 16.21 | -1.53 | -8.62 | 17.54 | 17.8 | 15.86 | 739915 |
| 1727304000 | 17.74 | -1.09 | -5.79 | 18.85 | 18.85 | 17.67 | 562561 |
| 1727217600 | 18.83 | 1.14 | 6.44 | 18.14 | 18.99 | 18.04 | 817605 |
| 1727131200 | 17.69 | 0.56 | 3.27 | 17.14 | 17.95 | 16.94 | 476611 |
| 1726872000 | 17.13 | 0.27 | 1.60 | 16.78 | 17.25 | 16.559999 | 556574 |
| 1726785600 | 16.86 | 0.09 | 0.54 | 17.35 | 17.35 | 16.79 | 173640 |
| 1726699200 | 16.77 | -0.18 | -1.06 | 17.12 | 17.26 | 16.64 | 214918 |
| 1726612800 | 16.95 | 0.32 | 1.92 | 16.81 | 17.07 | 16.719999 | 259588 |
| 1726526400 | 16.629999 | 0.29 | 1.77 | 16.489999 | 16.88 | 16.489999 | 250730 |
| 1726267200 | 16.34 | 0.48 | 3.03 | 16.129999 | 16.35 | 15.88 | 173298 |
| 1726180800 | 15.86 | 0.48 | 3.12 | 15.47 | 15.955 | 15.385 | 167612 |
| 1726094400 | 15.38 | 0.31 | 2.06 | 15.14 | 15.48 | 14.97 | 187507 |
| 1726008000 | 15.07 | 0.11 | 0.74 | 14.89 | 15.18 | 14.66 | 258150 |
| 1725921600 | 14.96 | -0.17 | -1.12 | 15.16 | 15.38 | 14.92 | 229033 |
| 1725662400 | 15.13 | -0.96 | -5.97 | 16.12 | 16.204999 | 15.11 | 241573 |
| 1725576000 | 16.09 | -0.07 | -0.43 | 16.18 | 16.3 | 16.04 | 187146 |
| 1725489600 | 16.16 | 0.15 | 0.94 | 16.02 | 16.28 | 15.935 | 306326 |
| 1725403200 | 16.01 | -0.81 | -4.82 | 16.51 | 16.52 | 15.66 | 385508 |
| 1725057600 | 16.82 | 0.08 | 0.48 | 16.719999 | 16.82 | 16.51 | 202500 |
| 1724971200 | 16.739999 | 0.4 | 2.45 | 16.559999 | 16.75 | 16.26 | 201674 |
| 1724884800 | 16.34 | -0.43 | -2.56 | 16.62 | 16.66 | 16.34 | 215504 |
| 1724798400 | 16.77 | -0.34 | -1.99 | 17.11 | 17.1499 | 16.69 | 169522 |
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
Premium
