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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 18.74 | 0.09 | 0.48 | 18.65 | 18.95 | 17.66 | 599901 |
| 1732146000 | 18.65 | 0.71 | 3.96 | 17.92 | 18.65 | 17.92 | 11003 |
| 1732059600 | 17.94 | 0.1 | 0.56 | 17.92 | 18.27 | 17.92 | 10975 |
| 1731973200 | 17.84 | -0.12 | -0.67 | 17.8734 | 18 | 17.83 | 7197 |
| 1731714000 | 17.96 | -0.12 | -0.66 | 17.55 | 17.96 | 17.5 | 19423 |
| 1731627600 | 18.08 | 0.33 | 1.86 | 17.55 | 18.08 | 17.35 | 10268 |
| 1731541200 | 17.75 | 0.48 | 2.78 | 17.29 | 17.8 | 17.29 | 21585 |
| 1731454800 | 17.27 | 0.01 | 0.06 | 17.2 | 17.2873 | 17.1 | 9558 |
| 1731368400 | 17.26 | 0.02 | 0.12 | 17.3 | 17.3 | 17.15 | 30288 |
| 1731109200 | 17.24 | -0.11 | -0.63 | 17.23 | 17.4 | 17.18 | 47208 |
| 1731022800 | 17.35 | -0.14 | -0.80 | 17.35 | 17.5508 | 17.29 | 14372 |
| 1730936400 | 17.49 | -0.01 | -0.06 | 17.45 | 17.565 | 17.4 | 28553 |
| 1730850000 | 17.4999 | -0 | -0.00 | 17.7789 | 17.7789 | 17.45 | 12548 |
| 1730763600 | 17.5 | 0.07 | 0.40 | 17.45 | 17.71 | 17.45 | 30773 |
| 1730500800 | 17.4301 | -0.07 | -0.40 | 17.5686 | 17.7284 | 17.345 | 23396 |
| 1730414400 | 17.5 | -0.39 | -2.18 | 17.69 | 17.83 | 17.49 | 26629 |
| 1730328000 | 17.89 | -0.05 | -0.28 | 18.01 | 18.01 | 17.75 | 23338 |
| 1730241600 | 17.94 | -0.16 | -0.88 | 17.95 | 18.1 | 17.94 | 13491 |
| 1730155200 | 18.1 | 0.08 | 0.42 | 18.1 | 18.18 | 18.02 | 5120 |
| 1729896000 | 18.0235 | -0.28 | -1.51 | 18.4 | 18.45 | 17.9 | 8136 |
| 1729809600 | 18.3 | -0.09 | -0.49 | 18.39 | 18.39 | 18.21 | 15996 |
| 1729723200 | 18.39 | 0.03 | 0.18 | 18.34 | 18.39 | 18.19 | 816 |
| 1729636800 | 18.3561 | -0.08 | -0.45 | 18.5 | 18.5 | 18.34 | 2266 |
| 1729550400 | 18.44 | -0.2 | -1.07 | 18.77 | 18.77 | 18.44 | 20406 |
| 1729291200 | 18.64 | -0.31 | -1.64 | 18.86 | 18.915 | 18.54 | 8525 |
| 1729204800 | 18.9499 | -0 | -0.00 | 19 | 19 | 18.82 | 14434 |
| 1729118400 | 18.95 | 0.15 | 0.80 | 18.8 | 19 | 18.8 | 17437 |
| 1729032000 | 18.8 | -0.2 | -1.05 | 19 | 19 | 18.8 | 7833 |
| 1728945600 | 19 | 0.27 | 1.44 | 18.84 | 19 | 18.66 | 4132 |
| 1728686400 | 18.73 | -0.07 | -0.37 | 18.7 | 18.7999 | 18.19 | 7339 |
| 1728600000 | 18.8 | -0.31 | -1.62 | 18.7364 | 18.84 | 18.66 | 3118 |
| 1728513600 | 19.1099 | -0.29 | -1.50 | 19.16 | 19.23 | 19.06 | 15433 |
| 1728427200 | 19.4 | 0.25 | 1.31 | 19.32 | 19.4 | 19.13 | 3073 |
| 1728340800 | 19.15 | -0.18 | -0.93 | 19.37 | 19.37 | 19.15 | 13233 |
| 1728081600 | 19.33 | -0.06 | -0.31 | 19.5 | 19.5 | 19.21 | 23878 |
| 1727995200 | 19.39 | 0.23 | 1.20 | 19.29 | 19.39 | 19.1814 | 6198 |
| 1727908800 | 19.16 | 0.08 | 0.42 | 19.1229 | 19.3 | 19.1229 | 5504 |
| 1727822400 | 19.08 | -0.12 | -0.63 | 19.08 | 19.29 | 19.0601 | 7396 |
| 1727735520 | 19.2 | 0.2 | 1.05 | 19 | 19.29 | 19 | 19237 |
| 1727476800 | 19 | 0.19 | 1.01 | 19.01 | 19.24 | 18.84 | 8963 |
| 1727390400 | 18.81 | -0.18 | -0.95 | 18.99 | 19.0001 | 18.79 | 10262 |
| 1727304000 | 18.99 | -0.12 | -0.63 | 19 | 19.175 | 18.98 | 11369 |
| 1727217600 | 19.11 | 0.01 | 0.05 | 19.17 | 19.17 | 18.25 | 10869 |
| 1727131200 | 19.1 | -0.1 | -0.52 | 19.27 | 19.2738 | 19.1 | 15455 |
| 1726872000 | 19.2 | 0.09 | 0.47 | 19.03 | 19.3 | 18.85 | 65935 |
| 1726785600 | 19.111 | -0.04 | -0.20 | 19.15 | 19.15 | 19.06 | 46384 |
| 1726699200 | 19.15 | -0.15 | -0.78 | 19.27 | 19.27 | 19.07 | 12001 |
| 1726612800 | 19.3 | -0.33 | -1.68 | 19.4 | 19.45 | 19.2 | 40204 |
| 1726526400 | 19.63 | 0.16 | 0.82 | 19.49 | 19.6494 | 19.49 | 5779 |
| 1726267200 | 19.47 | 0.12 | 0.62 | 19.4535 | 19.5 | 19.22 | 8451 |
| 1726180800 | 19.35 | -0.1 | -0.51 | 19.5 | 19.5 | 19.17 | 3201 |
| 1726094400 | 19.45 | -0.12 | -0.61 | 19.15 | 19.5 | 19.15 | 3824 |
| 1726008000 | 19.57 | 0.4 | 2.09 | 19.48 | 19.69 | 19.48 | 3849 |
| 1725921600 | 19.17 | -0.52 | -2.64 | 19.7 | 19.7 | 19.17 | 14681 |
| 1725662400 | 19.69 | -0.06 | -0.30 | 19.6977 | 19.74 | 19.6001 | 3490 |
| 1725576000 | 19.75 | 0.1 | 0.51 | 19.9 | 19.9 | 19.75 | 4127 |
| 1725489600 | 19.65 | -0.15 | -0.76 | 19.43 | 19.845 | 19.43 | 6053 |
| 1725403200 | 19.8 | -0.32 | -1.59 | 19.86 | 19.86 | 19.7 | 2326 |
| 1725057600 | 20.12 | 1.37 | 7.31 | 18.75 | 20.89 | 18.75 | 96555 |
| 1724971200 | 18.75 | -0.05 | -0.27 | 18.75 | 18.75 | 18.6586 | 3836 |
| 1724884800 | 18.8 | 0.02 | 0.11 | 18.77 | 18.8 | 18.6565 | 2940 |
| 1724798400 | 18.78 | -0.01 | -0.05 | 18.79 | 18.79 | 18.71 | 3381 |
| 1724712000 | 18.7899 | -0.07 | -0.37 | 18.74 | 18.8 | 18.74 | 497 |
| 1724452800 | 18.86 | 0.07 | 0.37 | 18.755 | 18.88 | 18.755 | 3001 |
| 1724366400 | 18.79 | 0.14 | 0.75 | 18.8461 | 18.86 | 18.711 | 1553 |
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
