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 | 0.36 | 2.34070221066 | 15.38 | 15.8 | 15.36 | 72413 | 15.54796323 | CS |
| 4 | -0.56 | -3.43558282209 | 16.3 | 16.3 | 15.04 | 61978 | 15.61097803 | CS |
| 12 | 0.27 | 1.74531351002 | 15.47 | 16.34 | 15.04 | 75940 | 15.59923813 | CS |
| 26 | 0.97 | 6.56736628301 | 14.77 | 16.34 | 14.55 | 71041 | 15.32160852 | CS |
| 52 | 2.05 | 14.9744338934 | 13.69 | 16.34 | 13.56 | 65879 | 14.78780203 | CS |
| 156 | -1.38 | -8.06074766355 | 17.12 | 17.46 | 11.91 | 65184 | 13.9746637 | CS |
| 260 | -1.75 | -10.0057175529 | 17.49 | 18.32 | 9.14 | 70815 | 14.29853198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 15.74 | -0.06 | -0.38 | 15.8 | 15.8 | 15.7 | 42335 |
| 1735947600 | 15.8 | 0.19 | 1.22 | 15.72 | 15.8 | 15.6401 | 70286 |
| 1735861200 | 15.61 | 0.17 | 1.10 | 15.64 | 15.6787 | 15.5 | 65704 |
| 1735688400 | 15.44 | 0.03 | 0.19 | 15.47 | 15.56 | 15.39 | 112657 |
| 1735602000 | 15.41 | 0.05 | 0.33 | 15.38 | 15.46 | 15.36 | 55684 |
| 1735342800 | 15.36 | -0.13 | -0.84 | 15.51 | 15.56 | 15.3 | 56174 |
| 1735256400 | 15.49 | -0.01 | -0.06 | 15.5 | 15.7 | 15.46 | 36065 |
| 1735077840 | 15.5 | -0.03 | -0.19 | 15.5 | 15.6 | 15.5 | 33206 |
| 1734997200 | 15.53 | 0.23 | 1.50 | 15.34 | 15.58 | 15.3 | 51715 |
| 1734738000 | 15.3 | -0.04 | -0.26 | 15.2 | 15.35 | 15.04 | 96119 |
| 1734651600 | 15.34 | -0.1 | -0.65 | 15.43 | 15.4699 | 15.3 | 100087 |
| 1734565200 | 15.44 | -0.24 | -1.53 | 15.72 | 15.761 | 15.35 | 68872 |
| 1734478800 | 15.68 | -0.25 | -1.57 | 15.91 | 16 | 15.66 | 72349 |
| 1734392400 | 15.93 | 0.12 | 0.76 | 15.89 | 16 | 15.84 | 102416 |
| 1734133200 | 15.81 | -0.05 | -0.32 | 15.9 | 15.93 | 15.73 | 72875 |
| 1734046800 | 15.86 | -0.07 | -0.44 | 15.99 | 15.99 | 15.84 | 64788 |
| 1733960400 | 15.93 | -0.02 | -0.13 | 16.03 | 16.059999 | 15.88 | 42501 |
| 1733874000 | 15.95 | -0.12 | -0.75 | 16.1 | 16.1 | 15.9 | 50366 |
| 1733787600 | 16.07 | -0.17 | -1.05 | 16.3 | 16.32 | 16.03 | 41592 |
| 1733528400 | 16.239999 | 0.03 | 0.19 | 16.25 | 16.34 | 16.224699 | 79670 |
| 1733442000 | 16.21 | 0.1 | 0.62 | 16.18 | 16.219999 | 16.079999 | 43124 |
| 1733355600 | 16.11 | -0.08 | -0.49 | 16.21 | 16.2205 | 16.079999 | 45417 |
| 1733269200 | 16.19 | 0.11 | 0.68 | 16.1 | 16.2 | 16.09 | 123836 |
| 1733182800 | 16.079999 | 0.2 | 1.26 | 15.93 | 16.079999 | 15.911614 | 64823 |
| 1732917840 | 15.88 | 0.09 | 0.57 | 15.86 | 15.97 | 15.86 | 34795 |
| 1732750800 | 15.79 | 0.12 | 0.77 | 15.72 | 15.8598 | 15.72 | 57991 |
| 1732664400 | 15.67 | -0.04 | -0.25 | 15.78 | 15.85 | 15.6 | 67553 |
| 1732578000 | 15.71 | 0.03 | 0.19 | 15.77 | 15.83 | 15.6969 | 57658 |
| 1732318800 | 15.68 | 0 | 0.00 | 15.69 | 15.86 | 15.61 | 75913 |
| 1732232400 | 15.68 | 0.25 | 1.62 | 15.45 | 15.68 | 15.43 | 84980 |
| 1732146000 | 15.43 | -0.02 | -0.13 | 15.29 | 15.46 | 15.29 | 44490 |
| 1732059600 | 15.45 | 0.11 | 0.72 | 15.32 | 15.46 | 15.31 | 50096 |
| 1731973200 | 15.34 | 0.11 | 0.72 | 15.31 | 15.44 | 15.25 | 103593 |
| 1731714000 | 15.23 | -0.06 | -0.39 | 15.26 | 15.265 | 15.12 | 117779 |
| 1731627600 | 15.29 | -0.12 | -0.78 | 15.48 | 15.49 | 15.25 | 68879 |
| 1731541200 | 15.41 | 0.02 | 0.13 | 15.48 | 15.5995 | 15.29 | 136267 |
| 1731454800 | 15.39 | -0.54 | -3.39 | 16.01 | 16.079999 | 15.32 | 447075 |
| 1731368400 | 15.93 | -0.23 | -1.42 | 16.14 | 16.149999 | 15.835 | 109659 |
| 1731109200 | 16.16 | 0.36 | 2.28 | 15.76 | 16.3 | 15.6793 | 359570 |
| 1731022800 | 15.8 | 0.38 | 2.46 | 15.49 | 15.8 | 15.47 | 89965 |
| 1730936400 | 15.42 | 0.05 | 0.33 | 15.5 | 15.5 | 15.3001 | 80637 |
| 1730850000 | 15.37 | 0.04 | 0.26 | 15.33 | 15.37 | 15.3 | 33401 |
| 1730763600 | 15.33 | -0.03 | -0.20 | 15.39 | 15.39 | 15.2501 | 53865 |
| 1730500800 | 15.36 | 0.01 | 0.07 | 15.36 | 15.3814 | 15.3 | 39839 |
| 1730414400 | 15.35 | 0.11 | 0.72 | 15.34 | 15.39 | 15.25 | 56219 |
| 1730328000 | 15.24 | 0.09 | 0.59 | 15.22 | 15.265 | 15.0901 | 33837 |
| 1730241600 | 15.15 | -0.14 | -0.92 | 15.29 | 15.3 | 15.08 | 90752 |
| 1730155200 | 15.29 | 0.01 | 0.07 | 15.4 | 15.4 | 15.26 | 48793 |
| 1729896000 | 15.28 | 0.03 | 0.20 | 15.38 | 15.42 | 15.28 | 38818 |
| 1729809600 | 15.25 | -0.05 | -0.33 | 15.38 | 15.4 | 15.22 | 51826 |
| 1729723200 | 15.3 | -0.18 | -1.16 | 15.4 | 15.4 | 15.24 | 60380 |
| 1729636800 | 15.48 | 0.01 | 0.06 | 15.5 | 15.51 | 15.41 | 98335 |
| 1729550400 | 15.47 | 0.1 | 0.65 | 15.41 | 15.47 | 15.39 | 57400 |
| 1729291200 | 15.37 | 0.08 | 0.52 | 15.34 | 15.37 | 15.29 | 54958 |
| 1729204800 | 15.29 | -0.06 | -0.39 | 15.39 | 15.39 | 15.25 | 61355 |
| 1729118400 | 15.35 | 0.08 | 0.52 | 15.24 | 15.39 | 15.235 | 139748 |
| 1729032000 | 15.27 | -0.09 | -0.59 | 15.41 | 15.41 | 15.23 | 40345 |
| 1728945600 | 15.36 | -0.02 | -0.13 | 15.47 | 15.47 | 15.315 | 66810 |
| 1728686400 | 15.38 | -0.06 | -0.39 | 15.48 | 15.48 | 15.34 | 51852 |
| 1728600000 | 15.44 | -0.01 | -0.06 | 15.45 | 15.4892 | 15.35 | 151151 |
| 1728513600 | 15.45 | 0.12 | 0.78 | 15.41 | 15.45 | 15.37 | 80805 |
| 1728427200 | 15.33 | 0.12 | 0.79 | 15.3 | 15.4 | 15.2762 | 82802 |
| 1728340800 | 15.21 | 0.05 | 0.33 | 15.26 | 15.3 | 15.19 | 135975 |
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
