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 | -0.07 | -0.475543478261 | 14.72 | 14.76 | 14.64 | 232523 | 14.68108599 | CS |
| 4 | -0.13 | -0.879566982409 | 14.78 | 14.88 | 14.6 | 187855 | 14.69702221 | CS |
| 12 | 0 | 0 | 14.65 | 14.88 | 14.215 | 185460 | 14.62998964 | CS |
| 26 | -0.35 | -2.33333333333 | 15 | 15.21 | 14.215 | 159759 | 14.74817361 | CS |
| 52 | -0.99 | -6.32992327366 | 15.64 | 15.98 | 14.215 | 134325 | 14.84687719 | CS |
| 156 | -1.23 | -7.74559193955 | 15.88 | 16.76 | 13.42 | 109917 | 14.8886358 | CS |
| 260 | -0.45 | -2.98013245033 | 15.1 | 19.44 | 8.41 | 121980 | 15.42979589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 14.65 | -0.02 | -0.14 | 14.71 | 14.736675 | 14.64 | 243360 |
| 1741304400 | 14.67 | -0.01 | -0.07 | 14.68 | 14.73 | 14.65 | 242969 |
| 1741218000 | 14.68 | 0 | 0.00 | 14.7 | 14.73 | 14.65 | 292879 |
| 1741131600 | 14.68 | -0.06 | -0.41 | 14.7 | 14.71 | 14.64 | 200190 |
| 1741045200 | 14.74 | 0.05 | 0.34 | 14.72 | 14.76 | 14.7 | 183218 |
| 1740786000 | 14.69 | 0.03 | 0.20 | 14.69 | 14.715 | 14.65 | 233427 |
| 1740699600 | 14.66 | 0 | 0.00 | 14.71 | 14.71 | 14.63 | 163589 |
| 1740613200 | 14.66 | 0.03 | 0.21 | 14.69 | 14.69 | 14.62 | 151614 |
| 1740526800 | 14.63 | -0.06 | -0.41 | 14.69 | 14.69 | 14.6 | 146457 |
| 1740440400 | 14.69 | 0.09 | 0.62 | 14.65 | 14.76 | 14.6216 | 153748 |
| 1740181200 | 14.6 | -0.07 | -0.48 | 14.7 | 14.71 | 14.6 | 112088 |
| 1740094800 | 14.67 | 0.02 | 0.14 | 14.65 | 14.6873 | 14.61 | 143650 |
| 1740008400 | 14.65 | -0.02 | -0.14 | 14.69 | 14.69 | 14.64 | 125869 |
| 1739922000 | 14.67 | -0.09 | -0.61 | 14.72 | 14.75 | 14.64 | 190500 |
| 1739576400 | 14.76 | -0.06 | -0.40 | 14.73 | 14.77 | 14.7256 | 117564 |
| 1739490000 | 14.82 | 0.06 | 0.41 | 14.8 | 14.88 | 14.72 | 272660 |
| 1739403600 | 14.76 | 0 | 0.00 | 14.73 | 14.76 | 14.71 | 129979 |
| 1739317200 | 14.76 | 0.03 | 0.20 | 14.72 | 14.78 | 14.68 | 136129 |
| 1739230800 | 14.73 | 0.01 | 0.07 | 14.78 | 14.78 | 14.67 | 329346 |
| 1738971600 | 14.72 | -0.07 | -0.47 | 14.79 | 14.82 | 14.68 | 193530 |
| 1738885200 | 14.79 | -0.05 | -0.34 | 14.85 | 14.85 | 14.735 | 203919 |
| 1738798800 | 14.84 | 0 | 0.00 | 14.8 | 14.84 | 14.71 | 168383 |
| 1738712400 | 14.84 | -0.01 | -0.07 | 14.85 | 14.85 | 14.77 | 166527 |
| 1738626000 | 14.85 | 0.08 | 0.54 | 14.67 | 14.85 | 14.67 | 198079 |
| 1738366800 | 14.77 | 0.06 | 0.41 | 14.74 | 14.7871 | 14.688 | 146483 |
| 1738280400 | 14.71 | -0.01 | -0.07 | 14.72 | 14.77 | 14.67 | 140774 |
| 1738194000 | 14.72 | 0.01 | 0.07 | 14.75 | 14.75 | 14.67 | 134182 |
| 1738107600 | 14.71 | 0.05 | 0.34 | 14.71 | 14.76 | 14.66 | 92060 |
| 1738021200 | 14.66 | -0.02 | -0.14 | 14.65 | 14.72 | 14.64 | 166098 |
| 1737762000 | 14.68 | -0.06 | -0.41 | 14.76 | 14.77 | 14.63 | 215387 |
| 1737675600 | 14.74 | 0 | 0.00 | 14.74 | 14.74 | 14.74 | 0 |
| 1737589200 | 14.74 | 0.12 | 0.82 | 14.68 | 14.78 | 14.64 | 187553 |
| 1737502800 | 14.62 | -0.08 | -0.54 | 14.745 | 14.764066 | 14.615 | 242222 |
| 1737157200 | 14.7 | 0.11 | 0.75 | 14.66 | 14.72 | 14.63 | 97008 |
| 1737070800 | 14.59 | -0.15 | -1.02 | 14.74 | 14.74 | 14.43 | 504938 |
| 1736984400 | 14.74 | 0.05 | 0.34 | 14.68 | 14.81 | 14.6174 | 202052 |
| 1736898000 | 14.69 | 0.01 | 0.07 | 14.67 | 14.717 | 14.62 | 151836 |
| 1736811600 | 14.68 | 0.01 | 0.07 | 14.67 | 14.77 | 14.62 | 263264 |
| 1736552400 | 14.67 | -0.07 | -0.47 | 14.725 | 14.725 | 14.62 | 221913 |
| 1736379600 | 14.74 | 0.14 | 0.96 | 14.6 | 14.75 | 14.5766 | 141358 |
| 1736293200 | 14.6 | -0.03 | -0.21 | 14.6636 | 14.72 | 14.57 | 125679 |
| 1736206800 | 14.63 | 0.01 | 0.07 | 14.65 | 14.65 | 14.5601 | 98472 |
| 1735947600 | 14.62 | 0.05 | 0.34 | 14.62063 | 14.63 | 14.57 | 102666 |
| 1735861200 | 14.57 | -0.03 | -0.21 | 14.62 | 14.64 | 14.5 | 113590 |
| 1735688400 | 14.6 | 0.35 | 2.46 | 14.23 | 14.615 | 14.23 | 370353 |
| 1735602000 | 14.25 | -0.01 | -0.07 | 14.23 | 14.28 | 14.215 | 234710 |
| 1735342800 | 14.26 | -0.08 | -0.56 | 14.3399 | 14.34 | 14.22 | 162185 |
| 1735256400 | 14.34 | -0.03 | -0.21 | 14.34 | 14.39 | 14.3263 | 160413 |
| 1735077840 | 14.37 | 0.04 | 0.28 | 14.37 | 14.4 | 14.31 | 210693 |
| 1734997200 | 14.33 | 0.01 | 0.07 | 14.37 | 14.38 | 14.31 | 154407 |
| 1734738000 | 14.32 | 0.06 | 0.42 | 14.3 | 14.42 | 14.26 | 179802 |
| 1734651600 | 14.26 | -0.07 | -0.49 | 14.38 | 14.4065 | 14.26 | 201755 |
| 1734565200 | 14.33 | -0.15 | -1.04 | 14.4709 | 14.5284 | 14.33 | 190022 |
| 1734478800 | 14.48 | -0.07 | -0.48 | 14.6199 | 14.6499 | 14.42 | 182315 |
| 1734392400 | 14.55 | -0.22 | -1.49 | 14.65 | 14.6989 | 14.55 | 120994 |
| 1734133200 | 14.77 | -0.05 | -0.34 | 14.87 | 14.87 | 14.69 | 312232 |
| 1734046800 | 14.82 | 0.02 | 0.14 | 14.8 | 14.88 | 14.78 | 111803 |
| 1733960400 | 14.8 | 0.01 | 0.07 | 14.8 | 14.859 | 14.8 | 114404 |
| 1733874000 | 14.79 | 0.08 | 0.54 | 14.7504 | 14.82 | 14.75 | 137417 |
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
