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 | 0.0244 | 0.197002971192 | 12.3856 | 12.45 | 12.24 | 156585 | 12.34612085 | CS |
| 4 | -0.01 | -0.0805152979066 | 12.42 | 12.48 | 12.18 | 142937 | 12.30746121 | CS |
| 12 | 0.24 | 1.97206244864 | 12.17 | 12.52 | 12.125 | 181362 | 12.34862933 | CS |
| 26 | 0.27 | 2.22405271829 | 12.14 | 12.52 | 11.575 | 183583 | 12.14261521 | CS |
| 52 | 1.27 | 11.4003590664 | 11.14 | 12.52 | 10.86 | 171175 | 11.86735584 | CS |
| 156 | -1.5 | -10.7836089145 | 13.91 | 13.91 | 10.27 | 152412 | 11.71128622 | CS |
| 260 | -1.72 | -12.1726822364 | 14.13 | 14.98 | 7.91 | 164058 | 12.04877523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059600 | 12.41 | -0.01 | -0.08 | 12.43 | 12.48 | 12.4 | 111650 |
| 1731973200 | 12.42 | 0.05 | 0.40 | 12.37 | 12.45 | 12.34 | 164884 |
| 1731714000 | 12.37 | 0.12 | 0.98 | 12.28 | 12.395 | 12.24 | 202441 |
| 1731627600 | 12.25 | -0.05 | -0.41 | 12.32 | 12.32 | 12.24 | 166757 |
| 1731541200 | 12.3 | -0.02 | -0.16 | 12.37 | 12.4 | 12.3 | 161460 |
| 1731454800 | 12.32 | -0.1 | -0.81 | 12.45 | 12.45 | 12.315 | 119876 |
| 1731368400 | 12.42 | 0.04 | 0.32 | 12.39 | 12.48 | 12.39 | 184445 |
| 1731109200 | 12.38 | 0.03 | 0.24 | 12.38 | 12.46 | 12.279 | 198803 |
| 1731022800 | 12.35 | 0.11 | 0.90 | 12.27 | 12.35 | 12.25 | 138960 |
| 1730936400 | 12.24 | 0.05 | 0.41 | 12.24 | 12.27 | 12.21 | 127181 |
| 1730850000 | 12.19 | 0 | 0.00 | 12.19 | 12.215 | 12.18 | 91837 |
| 1730763600 | 12.19 | -0.08 | -0.65 | 12.24 | 12.25 | 12.19 | 120843 |
| 1730500800 | 12.27 | 0.02 | 0.16 | 12.29 | 12.32 | 12.23 | 203200 |
| 1730414400 | 12.25 | -0.01 | -0.08 | 12.29 | 12.32 | 12.2482 | 146251 |
| 1730328000 | 12.26 | -0.01 | -0.08 | 12.27 | 12.325 | 12.23 | 98801 |
| 1730241600 | 12.27 | 0 | 0.00 | 12.27 | 12.28 | 12.22 | 127648 |
| 1730155200 | 12.27 | 0.01 | 0.08 | 12.29 | 12.3 | 12.27 | 141526 |
| 1729896000 | 12.26 | 0.01 | 0.08 | 12.28 | 12.31 | 12.23 | 122428 |
| 1729809600 | 12.25 | -0.11 | -0.89 | 12.31 | 12.32 | 12.24 | 181799 |
| 1729723200 | 12.36 | -0.07 | -0.56 | 12.42 | 12.435 | 12.32 | 113325 |
| 1729636800 | 12.43 | 0.03 | 0.24 | 12.39 | 12.455 | 12.38 | 150035 |
| 1729550400 | 12.4 | -0.02 | -0.16 | 12.4 | 12.42 | 12.34 | 131460 |
| 1729291200 | 12.42 | -0.01 | -0.08 | 12.4 | 12.435 | 12.36 | 145521 |
| 1729204800 | 12.43 | 0.02 | 0.16 | 12.41 | 12.43 | 12.38 | 125519 |
| 1729118400 | 12.41 | 0 | 0.00 | 12.39 | 12.45 | 12.37 | 117354 |
| 1729032000 | 12.41 | -0.04 | -0.32 | 12.45 | 12.465 | 12.39 | 193788 |
| 1728945600 | 12.45 | 0.01 | 0.08 | 12.43 | 12.465 | 12.43 | 74429 |
| 1728686400 | 12.44 | -0.02 | -0.16 | 12.45 | 12.47 | 12.4 | 185318 |
| 1728600000 | 12.46 | 0 | 0.00 | 12.45 | 12.48 | 12.4 | 150043 |
| 1728513600 | 12.46 | -0.03 | -0.24 | 12.46 | 12.5 | 12.4525 | 192732 |
| 1728427200 | 12.49 | 0.02 | 0.16 | 12.45 | 12.49 | 12.45 | 396230 |
| 1728340800 | 12.47 | 0.02 | 0.16 | 12.45 | 12.52 | 12.39 | 437890 |
| 1728081600 | 12.45 | 0.16 | 1.30 | 12.31 | 12.47 | 12.29 | 534128 |
| 1727995200 | 12.29 | -0.04 | -0.32 | 12.27 | 12.31 | 12.2 | 155939 |
| 1727908800 | 12.33 | 0.03 | 0.20 | 12.32 | 12.33 | 12.2311 | 124615 |
| 1727822400 | 12.305 | -0.02 | -0.12 | 12.34 | 12.349 | 12.27 | 207397 |
| 1727736000 | 12.32 | 0.06 | 0.49 | 12.27 | 12.355 | 12.26 | 365539 |
| 1727476800 | 12.26 | -0.05 | -0.41 | 12.36 | 12.3694 | 12.2 | 170927 |
| 1727390400 | 12.31 | -0.07 | -0.57 | 12.4 | 12.42 | 12.31 | 171150 |
| 1727304000 | 12.38 | 0.05 | 0.41 | 12.32 | 12.45 | 12.32 | 182641 |
| 1727217600 | 12.33 | 0.01 | 0.08 | 12.32 | 12.355 | 12.24 | 197496 |
| 1727131200 | 12.32 | -0.09 | -0.73 | 12.3 | 12.37 | 12.3 | 203443 |
| 1726872000 | 12.41 | -0.01 | -0.08 | 12.46 | 12.4699 | 12.39 | 109989 |
| 1726785600 | 12.42 | 0.07 | 0.57 | 12.39 | 12.46 | 12.38 | 288593 |
| 1726699200 | 12.35 | 0.03 | 0.24 | 12.37 | 12.39 | 12.3136 | 185389 |
| 1726612800 | 12.32 | -0.04 | -0.32 | 12.36 | 12.4 | 12.3092 | 179121 |
| 1726526400 | 12.36 | 0.07 | 0.57 | 12.33 | 12.4 | 12.31 | 153287 |
| 1726267200 | 12.29 | -0.12 | -0.97 | 12.44 | 12.475 | 12.27 | 263842 |
| 1726180800 | 12.41 | 0 | 0.00 | 12.41 | 12.435 | 12.35 | 166010 |
| 1726094400 | 12.41 | 0.08 | 0.65 | 12.33 | 12.45 | 12.3 | 198850 |
| 1726008000 | 12.33 | -0.05 | -0.40 | 12.35 | 12.43 | 12.33 | 171766 |
| 1725921600 | 12.38 | 0.07 | 0.57 | 12.29 | 12.4 | 12.29 | 259065 |
| 1725662400 | 12.31 | -0.01 | -0.06 | 12.32 | 12.33 | 12.235 | 224500 |
| 1725576000 | 12.318 | 0.07 | 0.56 | 12.26 | 12.325 | 12.21 | 267321 |
| 1725489600 | 12.25 | 0.01 | 0.08 | 12.24 | 12.265 | 12.23 | 166557 |
| 1725403200 | 12.24 | 0.07 | 0.58 | 12.17 | 12.27 | 12.17 | 170630 |
| 1725057600 | 12.17 | -0.04 | -0.33 | 12.2 | 12.2799 | 12.17 | 222433 |
| 1724971200 | 12.21 | 0.07 | 0.58 | 12.13 | 12.245 | 12.13 | 137302 |
| 1724884800 | 12.14 | -0.04 | -0.33 | 12.17 | 12.1999 | 12.125 | 179640 |
| 1724798400 | 12.18 | 0.04 | 0.33 | 12.12 | 12.19 | 12.1 | 146400 |
| 1724712000 | 12.14 | 0 | 0.00 | 12.22 | 12.2201 | 12.09 | 185307 |
| 1724452800 | 12.14 | -0.13 | -1.06 | 12.23 | 12.26 | 12.125 | 182249 |
| 1724366400 | 12.27 | -0.03 | -0.24 | 12.29 | 12.3 | 12.25 | 137290 |
| 1724280000 | 12.299 | 0.11 | 0.89 | 12.2 | 12.3 | 12.19 | 274141 |
| 1724193600 | 12.19 | -0.01 | -0.04 | 12.2 | 12.2 | 12.18 | 164222 |
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
