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 | 0.02 | 0.150489089541 | 13.29 | 13.4995 | 12.97 | 134594 | 13.22323823 | CS |
| 4 | 0.16 | 1.21673003802 | 13.15 | 13.56 | 12.97 | 90208 | 13.27624315 | CS |
| 12 | -0.34 | -2.49084249084 | 13.65 | 13.85 | 12.48 | 89162 | 13.209623 | CS |
| 26 | 0.61 | 4.8031496063 | 12.7 | 13.85 | 12.1 | 95213 | 13.04884285 | CS |
| 52 | 1.24 | 10.2734051367 | 12.07 | 13.85 | 11.88 | 84066 | 13.02411469 | CS |
| 156 | 2.13 | 19.0518783542 | 11.18 | 13.85 | 9.93 | 100812 | 12.25249008 | CS |
| 260 | 2.19 | 19.6942446043 | 11.12 | 13.85 | 4.1435 | 134746 | 9.93788077 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 13.31 | 0.12 | 0.91 | 13.25 | 13.45 | 13.2327 | 184164 |
| 1738366800 | 13.19 | -0.09 | -0.68 | 13.39 | 13.4995 | 13.13 | 120319 |
| 1738280400 | 13.28 | 0.3 | 2.31 | 13.07 | 13.37 | 13.01 | 241328 |
| 1738194000 | 12.98 | -0.11 | -0.84 | 13.06 | 13.17 | 12.97 | 79410 |
| 1738107600 | 13.09 | -0.16 | -1.21 | 13.29 | 13.29 | 13.05 | 47748 |
| 1738021200 | 13.25 | -0.08 | -0.60 | 13.33 | 13.36 | 13.2402 | 55921 |
| 1737762000 | 13.33 | 0.06 | 0.45 | 13.45 | 13.4999 | 13.31 | 54347 |
| 1737675600 | 13.27 | 0 | 0.00 | 13.27 | 13.27 | 13.27 | 0 |
| 1737589200 | 13.27 | -0.13 | -0.97 | 13.44 | 13.44 | 13.22 | 78235 |
| 1737502800 | 13.4 | -0.07 | -0.52 | 13.51 | 13.51 | 13.32 | 90323 |
| 1737157200 | 13.47 | 0.05 | 0.37 | 13.45 | 13.56 | 13.33 | 78289 |
| 1737070800 | 13.42 | -0.02 | -0.15 | 13.38 | 13.45 | 13.34 | 49008 |
| 1736984400 | 13.44 | 0.08 | 0.60 | 13.35 | 13.5 | 13.3259 | 73673 |
| 1736898000 | 13.36 | 0.02 | 0.15 | 13.29 | 13.4 | 13.2241 | 98058 |
| 1736811600 | 13.34 | 0.12 | 0.91 | 13.22 | 13.43 | 13.2 | 95402 |
| 1736552400 | 13.22 | 0.12 | 0.92 | 13.16 | 13.3 | 13.1336 | 60171 |
| 1736379600 | 13.1 | -0.01 | -0.08 | 13.13 | 13.1492 | 13 | 52689 |
| 1736293200 | 13.11 | 0.06 | 0.46 | 13.15 | 13.225 | 13.065 | 74451 |
| 1736206800 | 13.05 | 0.08 | 0.62 | 13.03 | 13.07 | 13 | 86276 |
| 1735947600 | 12.97 | 0.2 | 1.57 | 12.88 | 12.98 | 12.8276 | 63950 |
| 1735861200 | 12.77 | 0.16 | 1.27 | 12.68 | 12.9 | 12.65 | 90406 |
| 1735688400 | 12.61 | 0.1 | 0.80 | 12.56 | 12.678 | 12.5001 | 144131 |
| 1735602000 | 12.51 | -0.05 | -0.40 | 12.56 | 12.6499 | 12.48 | 97712 |
| 1735342800 | 12.56 | -0.1 | -0.79 | 12.61 | 12.69 | 12.52 | 117531 |
| 1735256400 | 12.66 | 0.01 | 0.08 | 12.69 | 12.69 | 12.6006 | 101184 |
| 1735077840 | 12.65 | -0.03 | -0.24 | 12.68 | 12.81 | 12.65 | 106872 |
| 1734997200 | 12.68 | 0.03 | 0.24 | 12.63 | 12.8487 | 12.6249 | 96755 |
| 1734738000 | 12.65 | 0.03 | 0.24 | 12.6 | 12.7 | 12.6 | 79814 |
| 1734651600 | 12.62 | -0.03 | -0.24 | 12.62 | 12.72 | 12.58 | 66429 |
| 1734565200 | 12.65 | -0.08 | -0.63 | 12.72 | 12.78 | 12.53 | 140859 |
| 1734478800 | 12.73 | -0.2 | -1.55 | 12.9 | 12.9158 | 12.72 | 81512 |
| 1734392400 | 12.93 | -0.3 | -2.27 | 13.15 | 13.3799 | 12.91 | 101829 |
| 1734133200 | 13.23 | -0.06 | -0.45 | 13.33 | 13.45 | 13.23 | 81963 |
| 1734046800 | 13.29 | -0.04 | -0.30 | 13.33 | 13.4299 | 13.275 | 50853 |
| 1733960400 | 13.33 | 0.02 | 0.15 | 13.35 | 13.4499 | 13.33 | 83928 |
| 1733874000 | 13.31 | -0.3 | -2.20 | 13.61 | 13.69 | 13.31 | 78581 |
| 1733787600 | 13.61 | 0.13 | 0.96 | 13.55 | 13.73 | 13.5395 | 105038 |
| 1733528400 | 13.48 | -0.05 | -0.37 | 13.57 | 13.57 | 13.4201 | 104051 |
| 1733442000 | 13.53 | 0.11 | 0.82 | 13.53 | 13.58 | 13.45 | 115436 |
| 1733355600 | 13.42 | -0.12 | -0.89 | 13.58 | 13.5979 | 13.36 | 109750 |
| 1733269200 | 13.54 | -0.02 | -0.15 | 13.65 | 13.73 | 13.54 | 83975 |
| 1733182800 | 13.56 | -0.11 | -0.80 | 13.66 | 13.71 | 13.51 | 100666 |
| 1732917840 | 13.67 | -0.02 | -0.15 | 13.76 | 13.84 | 13.67 | 44321 |
| 1732750800 | 13.69 | -0.1 | -0.73 | 13.85 | 13.85 | 13.69 | 83686 |
| 1732664400 | 13.79 | 0.01 | 0.07 | 13.82 | 13.84 | 13.7151 | 73421 |
| 1732578000 | 13.78 | 0.16 | 1.17 | 13.73 | 13.85 | 13.73 | 124497 |
| 1732318800 | 13.62 | -0.08 | -0.58 | 13.73 | 13.75 | 13.62 | 48155 |
| 1732232400 | 13.7 | 0.21 | 1.52 | 13.53 | 13.76 | 13.53 | 91751 |
| 1732146000 | 13.495 | 0.05 | 0.41 | 13.47 | 13.5402 | 13.39 | 64125 |
| 1732059600 | 13.44 | -0.06 | -0.44 | 13.46 | 13.51 | 13.4096 | 75887 |
| 1731973200 | 13.5 | 0.13 | 0.97 | 13.46 | 13.5592 | 13.4201 | 69924 |
| 1731714000 | 13.37 | -0.18 | -1.33 | 13.5 | 13.5465 | 13.22 | 94326 |
| 1731627600 | 13.55 | 0.05 | 0.37 | 13.54 | 13.6179 | 13.46 | 62820 |
| 1731541200 | 13.5 | 0 | 0.00 | 13.55 | 13.5699 | 13.44 | 94230 |
| 1731454800 | 13.5 | -0.08 | -0.59 | 13.65 | 13.66 | 13.41 | 64552 |
| 1731368400 | 13.58 | 0.15 | 1.12 | 13.5 | 13.63 | 13.48 | 83540 |
| 1731109200 | 13.43 | -0.05 | -0.37 | 13.25 | 13.5699 | 13.25 | 117916 |
| 1731022800 | 13.48 | -0.09 | -0.66 | 13.65 | 13.65 | 13.3538 | 131862 |
| 1730936400 | 13.57 | 0.39 | 2.97 | 13.28 | 13.64 | 13.195 | 204551 |
| 1730850000 | 13.178 | 0.1 | 0.75 | 13.13 | 13.18 | 13.08 | 116402 |
| 1730763600 | 13.08 | 0.17 | 1.32 | 12.97 | 13.095 | 12.9456 | 64036 |
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
