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 | -0.5 | -3.53356890459 | 14.15 | 14.44 | 13.5027 | 456630 | 14.17673198 | CS |
| 4 | -1.39 | -9.2420212766 | 15.04 | 15.2819 | 13.5027 | 602297 | 14.30831112 | CS |
| 12 | -2.6 | -16 | 16.25 | 16.27 | 13.5027 | 518461 | 14.78063441 | CS |
| 26 | 0.32 | 2.40060015004 | 13.33 | 16.89 | 13.112 | 539552 | 15.0435319 | CS |
| 52 | -1.29 | -8.63453815261 | 14.94 | 16.89 | 11.285 | 1023373 | 13.81819102 | CS |
| 156 | -31.53 | -69.7875166003 | 45.18 | 45.48 | 11.285 | 1850727 | 20.64428269 | CS |
| 260 | -48.93 | -78.1879194631 | 62.58 | 69 | 11.285 | 2295387 | 27.34190627 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 13.64 | -0.45 | -3.19 | 13.87 | 13.87 | 13.55 | 767910 |
| 1736466000 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 0 |
| 1736379600 | 14.09 | -0.05 | -0.35 | 13.98 | 14.13 | 13.81 | 473265 |
| 1736293200 | 14.14 | -0.01 | -0.07 | 14.26 | 14.28 | 13.96 | 468936 |
| 1736206800 | 14.15 | -0.2 | -1.39 | 14.29 | 14.4 | 14.13 | 439526 |
| 1735947600 | 14.35 | 0.28 | 1.99 | 14.18 | 14.44 | 14.14 | 391207 |
| 1735861200 | 14.07 | 0.07 | 0.50 | 14.1 | 14.15 | 13.89 | 448586 |
| 1735688400 | 14 | 0.03 | 0.21 | 13.66 | 14.0299 | 13.614 | 679130 |
| 1735602000 | 13.97 | -0.2 | -1.41 | 14.15 | 14.15 | 13.84 | 950891 |
| 1735342800 | 14.17 | -0.11 | -0.77 | 14.25 | 14.36 | 14.08 | 745922 |
| 1735256400 | 14.28 | -0.09 | -0.63 | 14.27 | 14.45 | 14.22 | 487622 |
| 1735077840 | 14.37 | 0.1 | 0.70 | 14.27 | 14.38 | 14.15 | 339733 |
| 1734997200 | 14.27 | -0.11 | -0.76 | 14.36 | 14.39 | 14.115 | 605689 |
| 1734738000 | 14.38 | 0.27 | 1.91 | 14.04 | 14.54 | 14.03 | 996407 |
| 1734651600 | 14.11 | -0.12 | -0.84 | 14.4239 | 14.54 | 14.11 | 606198 |
| 1734565200 | 14.23 | -0.63 | -4.24 | 14.82 | 15.02 | 14.125 | 781371 |
| 1734478800 | 14.86 | -0.26 | -1.72 | 14.92 | 15.11 | 14.79 | 608631 |
| 1734392400 | 15.12 | 0.04 | 0.27 | 15.01 | 15.2819 | 15.01 | 504558 |
| 1734133200 | 15.08 | 0.11 | 0.73 | 14.89 | 15.09 | 14.84 | 439899 |
| 1734046800 | 14.97 | -0.04 | -0.27 | 14.96 | 15.07 | 14.89 | 382054 |
| 1733960400 | 15.01 | -0.13 | -0.86 | 15.2 | 15.26 | 14.91 | 493029 |
| 1733874000 | 15.14 | 0.21 | 1.41 | 14.95 | 15.19 | 14.93 | 584682 |
| 1733787600 | 14.93 | 0.22 | 1.50 | 14.73 | 14.99 | 14.66 | 591042 |
| 1733528400 | 14.71 | 0.05 | 0.34 | 14.75 | 14.8805 | 14.64 | 534378 |
| 1733442000 | 14.66 | -0.08 | -0.54 | 14.76 | 14.8561 | 14.635 | 299700 |
| 1733355600 | 14.74 | 0.05 | 0.34 | 14.72 | 14.83 | 14.655 | 300340 |
| 1733269200 | 14.69 | -0.1 | -0.68 | 14.81 | 14.88 | 14.63 | 392333 |
| 1733182800 | 14.79 | -0.05 | -0.34 | 14.89 | 14.96 | 14.74 | 579569 |
| 1732917840 | 14.84 | -0.15 | -1.00 | 15.08 | 15.09 | 14.82 | 374144 |
| 1732750800 | 14.99 | 0.17 | 1.15 | 14.9 | 15.09 | 14.9 | 357134 |
| 1732664400 | 14.82 | -0.08 | -0.54 | 14.8299 | 14.84 | 14.6528 | 381525 |
| 1732578000 | 14.9 | 0.24 | 1.64 | 14.82 | 15.02 | 14.82 | 472160 |
| 1732318800 | 14.66 | 0.04 | 0.27 | 14.78 | 14.845 | 14.645 | 509698 |
| 1732232400 | 14.62 | 0.1 | 0.69 | 14.5201 | 14.67 | 14.49 | 333683 |
| 1732146000 | 14.52 | -0.23 | -1.56 | 14.6505 | 14.7 | 14.41 | 388134 |
| 1732059600 | 14.75 | -0.01 | -0.07 | 14.625 | 14.7856 | 14.55 | 353746 |
| 1731973200 | 14.76 | 0.07 | 0.48 | 14.55 | 14.785 | 14.5 | 335515 |
| 1731714000 | 14.69 | -0.03 | -0.20 | 14.77 | 14.77 | 14.65 | 420741 |
| 1731627600 | 14.72 | -0.1 | -0.67 | 14.8792 | 15 | 14.66 | 511240 |
| 1731541200 | 14.82 | 0.09 | 0.61 | 14.94 | 15.05 | 14.8 | 483652 |
| 1731454800 | 14.73 | -0.58 | -3.79 | 15.21 | 15.245 | 14.72 | 550512 |
| 1731368400 | 15.31 | 0.03 | 0.20 | 15.25 | 15.42 | 15.18 | 437672 |
| 1731109200 | 15.28 | 0.12 | 0.79 | 15.26 | 15.48 | 15.15 | 615626 |
| 1731022800 | 15.16 | 0.22 | 1.47 | 14.93 | 15.37 | 14.93 | 813125 |
| 1730936400 | 14.94 | 0 | 0.00 | 15.25 | 15.25 | 14.2802 | 1042077 |
| 1730850000 | 14.94 | -0.04 | -0.27 | 14.92 | 14.97 | 14.782 | 417904 |
| 1730763600 | 14.98 | -0.01 | -0.07 | 15 | 15.09 | 14.841 | 466485 |
| 1730500800 | 14.99 | -0.11 | -0.73 | 15.28 | 15.39 | 14.87 | 655379 |
| 1730414400 | 15.1 | -0.75 | -4.73 | 15.82 | 15.8373 | 15.09 | 690658 |
| 1730328000 | 15.85 | 0.28 | 1.80 | 15.58 | 15.965 | 15.57 | 564733 |
| 1730241600 | 15.57 | 0.19 | 1.24 | 15.2 | 15.65 | 15.07 | 607585 |
| 1730155200 | 15.38 | 0.08 | 0.52 | 15.41 | 15.49 | 15.29 | 409521 |
| 1729896000 | 15.3 | -0.21 | -1.35 | 15.6 | 15.62 | 15.3 | 293374 |
| 1729809600 | 15.51 | 0.2 | 1.31 | 15.38 | 15.525 | 15.265 | 321350 |
| 1729723200 | 15.31 | -0.15 | -0.97 | 15.37 | 15.47 | 15.145 | 373660 |
| 1729636800 | 15.46 | -0.24 | -1.53 | 15.59 | 15.655 | 15.42 | 423561 |
| 1729550400 | 15.7 | -0.38 | -2.36 | 16.05 | 16.059999 | 15.635 | 412865 |
| 1729291200 | 16.079999 | -0.11 | -0.68 | 16.25 | 16.27 | 16.05 | 358900 |
| 1729204800 | 16.19 | 0.13 | 0.81 | 16.17 | 16.239999 | 16.04 | 789490 |
| 1729118400 | 16.059999 | 0.59 | 3.81 | 15.48 | 16.07 | 15.48 | 697720 |
| 1729032000 | 15.47 | 0.2 | 1.31 | 15.35 | 15.53 | 15.27 | 545599 |
| 1728945600 | 15.27 | 0.09 | 0.59 | 15.18 | 15.35 | 15.1 | 445277 |
| 1728686400 | 15.18 | 0.02 | 0.13 | 15.18 | 15.23 | 15.11 | 389660 |
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
