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 | 0.16 | 1.25885129819 | 12.71 | 12.98 | 12.71 | 61092 | 12.8413958 | CS |
| 4 | 0.19 | 1.49842271293 | 12.68 | 12.99 | 12.58 | 52472 | 12.76759961 | CS |
| 12 | 0.06 | 0.468384074941 | 12.81 | 13.2 | 12.57 | 61975 | 12.81196743 | CS |
| 26 | 0.47 | 3.79032258065 | 12.4 | 13.24 | 12.31 | 58917 | 12.72836443 | CS |
| 52 | 1.46 | 12.7957931639 | 11.41 | 13.24 | 11.35 | 60326 | 12.34216061 | CS |
| 156 | -2.11 | -14.085447263 | 14.98 | 15.08 | 10.58 | 54106 | 12.08562287 | CS |
| 260 | -2.3 | -15.1615029664 | 15.17 | 16.51 | 7.86 | 59943 | 12.63769825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.87 | -0.01 | -0.08 | 12.88 | 12.97 | 12.77 | 85110 |
| 1732750800 | 12.88 | 0.11 | 0.86 | 12.73 | 12.89 | 12.73 | 46052 |
| 1732664400 | 12.77 | -0.11 | -0.85 | 12.88 | 12.88 | 12.71 | 61822 |
| 1732578000 | 12.88 | 0.07 | 0.55 | 12.87 | 12.98 | 12.74 | 97608 |
| 1732318800 | 12.81 | 0.07 | 0.55 | 12.78 | 12.82 | 12.71 | 42717 |
| 1732232400 | 12.74 | -0.09 | -0.70 | 12.75 | 12.83 | 12.71 | 38862 |
| 1732146000 | 12.83 | -0.03 | -0.23 | 12.87 | 12.87 | 12.8 | 37489 |
| 1732059600 | 12.86 | -0.02 | -0.16 | 12.85 | 12.88 | 12.79 | 61623 |
| 1731973200 | 12.88 | 0.1 | 0.78 | 12.83 | 12.88 | 12.73 | 58316 |
| 1731714000 | 12.78 | 0.1 | 0.79 | 12.71 | 12.78 | 12.62 | 40169 |
| 1731627600 | 12.68 | 0.01 | 0.08 | 12.71 | 12.75 | 12.66 | 24270 |
| 1731541200 | 12.67 | 0.03 | 0.24 | 12.68 | 12.71 | 12.64 | 58423 |
| 1731454800 | 12.64 | -0.24 | -1.86 | 12.84 | 12.8548 | 12.6 | 86242 |
| 1731368400 | 12.88 | 0.03 | 0.23 | 12.9 | 12.99 | 12.84 | 43233 |
| 1731109200 | 12.85 | 0.08 | 0.63 | 12.78 | 12.925 | 12.75 | 83426 |
| 1731022800 | 12.77 | 0.09 | 0.71 | 12.75 | 12.8 | 12.6799 | 57837 |
| 1730936400 | 12.68 | 0.03 | 0.24 | 12.67 | 12.7554 | 12.66 | 48383 |
| 1730850000 | 12.65 | 0.07 | 0.56 | 12.65 | 12.662 | 12.5852 | 57189 |
| 1730763600 | 12.58 | -0.06 | -0.47 | 12.65 | 12.68 | 12.58 | 44279 |
| 1730500800 | 12.64 | 0.01 | 0.08 | 12.68 | 12.71 | 12.62 | 48648 |
| 1730414400 | 12.63 | -0.05 | -0.39 | 12.69 | 12.7338 | 12.61 | 55077 |
| 1730328000 | 12.68 | 0.06 | 0.48 | 12.65 | 12.705 | 12.65 | 40647 |
| 1730241600 | 12.62 | 0.02 | 0.16 | 12.63 | 12.6655 | 12.605 | 43672 |
| 1730155200 | 12.6 | -0.01 | -0.08 | 12.59 | 12.7 | 12.59 | 57200 |
| 1729896000 | 12.61 | -0.05 | -0.39 | 12.68 | 12.71 | 12.6 | 47338 |
| 1729809600 | 12.66 | -0.01 | -0.08 | 12.62 | 12.66 | 12.61 | 59668 |
| 1729723200 | 12.67 | -0.06 | -0.47 | 12.73 | 12.76 | 12.6338 | 31969 |
| 1729636800 | 12.73 | 0.06 | 0.47 | 12.67 | 12.7692 | 12.67 | 88864 |
| 1729550400 | 12.67 | 0.07 | 0.56 | 12.66 | 12.67 | 12.6 | 83997 |
| 1729291200 | 12.6 | -0.11 | -0.87 | 12.7 | 12.8 | 12.58 | 105954 |
| 1729204800 | 12.71 | -0.03 | -0.24 | 12.76 | 12.79 | 12.7 | 74294 |
| 1729118400 | 12.74 | -0.03 | -0.23 | 12.77 | 12.8013 | 12.73 | 55359 |
| 1729032000 | 12.77 | -0.13 | -1.01 | 12.95 | 12.95 | 12.7592 | 70555 |
| 1728945600 | 12.9 | 0.01 | 0.08 | 12.97 | 12.97 | 12.84 | 66108 |
| 1728686400 | 12.89 | -0.06 | -0.46 | 12.95 | 13.01 | 12.85 | 50899 |
| 1728600000 | 12.95 | 0 | 0.04 | 12.98 | 13.0112 | 12.94 | 26348 |
| 1728513600 | 12.945 | 0.04 | 0.27 | 12.91 | 12.97 | 12.86 | 63756 |
| 1728427200 | 12.91 | 0.07 | 0.55 | 12.87 | 12.91 | 12.85 | 30831 |
| 1728340800 | 12.84 | 0.09 | 0.71 | 12.77 | 12.97 | 12.76 | 63391 |
| 1728081600 | 12.75 | 0.08 | 0.63 | 12.69 | 12.75 | 12.66 | 104499 |
| 1727995200 | 12.67 | 0.03 | 0.24 | 12.64 | 12.675 | 12.6 | 81190 |
| 1727908800 | 12.64 | -0.06 | -0.47 | 12.64 | 12.7095 | 12.57 | 116116 |
| 1727822400 | 12.7 | -0.09 | -0.70 | 12.81 | 12.82 | 12.68 | 181541 |
| 1727736000 | 12.79 | -0.08 | -0.62 | 12.87 | 12.9 | 12.79 | 179859 |
| 1727476800 | 12.87 | -0.04 | -0.31 | 12.89 | 12.9098 | 12.75 | 79953 |
| 1727390400 | 12.91 | -0.17 | -1.30 | 13.01 | 13.065 | 12.85 | 112308 |
| 1727304000 | 13.08 | 0.07 | 0.54 | 13.01 | 13.08 | 12.97 | 75568 |
| 1727217600 | 13.01 | -0.04 | -0.31 | 13.01 | 13.1 | 12.96 | 58369 |
| 1727131200 | 13.05 | -0.08 | -0.61 | 12.98 | 13.07 | 12.96 | 41482 |
| 1726872000 | 13.13 | 0 | 0.00 | 13.1 | 13.15 | 13.09 | 75347 |
| 1726785600 | 13.13 | -0.02 | -0.15 | 13.2 | 13.2 | 13.08 | 67494 |
| 1726699200 | 13.15 | 0.06 | 0.46 | 13.14 | 13.1699 | 13.03 | 50241 |
| 1726612800 | 13.09 | 0.07 | 0.54 | 13.11 | 13.16 | 13.05 | 67092 |
| 1726526400 | 13.02 | 0.02 | 0.15 | 13.03 | 13.07 | 13 | 54294 |
| 1726267200 | 13 | -0.04 | -0.31 | 13.15 | 13.19 | 12.9833 | 76885 |
| 1726180800 | 13.04 | 0.01 | 0.08 | 13.03 | 13.06 | 13 | 39733 |
| 1726094400 | 13.03 | 0.11 | 0.85 | 12.98 | 13.049 | 12.89 | 45529 |
| 1726008000 | 12.92 | -0.01 | -0.08 | 12.97 | 12.97 | 12.83 | 50197 |
| 1725921600 | 12.93 | 0.11 | 0.86 | 12.91 | 12.96 | 12.86 | 43553 |
| 1725662400 | 12.82 | 0.07 | 0.55 | 12.81 | 12.8499 | 12.72 | 41425 |
| 1725576000 | 12.75 | 0.03 | 0.24 | 12.76 | 12.82 | 12.68 | 58086 |
| 1725489600 | 12.72 | -0.19 | -1.47 | 12.9 | 12.905 | 12.63 | 47435 |
| 1725403200 | 12.91 | -0.07 | -0.54 | 13 | 13.07 | 12.82 | 51102 |
| 1725057600 | 12.98 | 0.14 | 1.09 | 12.88 | 12.98 | 12.8438 | 150609 |
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
