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 | -3.59971202304 | 13.89 | 14.77 | 13.04 | 140306 | 13.90350024 | CS |
| 4 | -1.2285 | -8.40373499333 | 14.6185 | 16.32 | 13.04 | 170541 | 14.44111617 | CS |
| 12 | 0.43 | 3.31790123457 | 12.96 | 17.3736 | 12.55 | 153198 | 14.52167846 | CS |
| 26 | 1.48 | 12.4265323258 | 11.91 | 17.3736 | 11.67 | 128827 | 14.24302177 | CS |
| 52 | -5.89 | -30.5497925311 | 19.28 | 19.52 | 11.24 | 137158 | 14.677524 | CS |
| 156 | -9.42 | -41.2976764577 | 22.81 | 27.35 | 3.525 | 242862 | 11.11600395 | CS |
| 260 | -20.35 | -60.3141671606 | 33.74 | 47.85 | 3.525 | 222083 | 14.71462073 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 13.56 | -0.13 | -0.95 | 13.88 | 14.08 | 13.54 | 141534 |
| 1735602000 | 13.69 | -0.17 | -1.23 | 13.7 | 13.87 | 13.04 | 126656 |
| 1735342800 | 13.86 | -0.51 | -3.55 | 14.18 | 14.34 | 13.56 | 124011 |
| 1735256400 | 14.37 | 0.41 | 2.94 | 13.89 | 14.77 | 13.79 | 172780 |
| 1735077840 | 13.96 | 0.2 | 1.45 | 13.84 | 14.029 | 13.63 | 110679 |
| 1734997200 | 13.76 | 0.44 | 3.30 | 13.35 | 13.9539 | 13.35 | 143010 |
| 1734738000 | 13.32 | -0.15 | -1.11 | 13.27 | 13.96 | 13.22 | 429008 |
| 1734651600 | 13.47 | -0.27 | -1.97 | 14.14 | 14.17 | 13.35 | 169297 |
| 1734565200 | 13.74 | -1.04 | -7.04 | 14.94 | 15.16 | 13.42 | 189542 |
| 1734478800 | 14.78 | -0.4 | -2.64 | 15.34 | 15.5 | 14.67 | 134180 |
| 1734392400 | 15.18 | -0.02 | -0.13 | 14.94 | 15.4699 | 14.84 | 118115 |
| 1734133200 | 15.2 | 0.13 | 0.86 | 14.9 | 15.43 | 14.59 | 155334 |
| 1734046800 | 15.07 | -0.55 | -3.52 | 15.81 | 15.915 | 15 | 107875 |
| 1733960400 | 15.62 | 0.13 | 0.84 | 15.67 | 16.01 | 15.06 | 158420 |
| 1733874000 | 15.49 | -0.3 | -1.90 | 15.83 | 16.219999 | 14.985 | 203075 |
| 1733787600 | 15.79 | 0.95 | 6.40 | 15.18 | 16.32 | 14.84 | 321939 |
| 1733528400 | 14.84 | 0.34 | 2.34 | 14.79 | 14.99 | 14.5 | 138346 |
| 1733442000 | 14.5 | -0.11 | -0.75 | 14.6 | 14.96 | 14.28 | 174985 |
| 1733355600 | 14.61 | 0.2 | 1.39 | 14.29 | 14.72 | 14.29 | 98960 |
| 1733269200 | 14.41 | -0.64 | -4.25 | 14.86 | 14.975 | 14.295 | 119562 |
| 1733182800 | 15.05 | -0.39 | -2.53 | 15.44 | 15.44 | 14.88 | 117250 |
| 1732917840 | 15.44 | 0.88 | 6.04 | 14.71 | 15.51 | 14.61 | 128719 |
| 1732750800 | 14.56 | 0.22 | 1.53 | 14.44 | 15.04 | 14.23 | 86746 |
| 1732664400 | 14.34 | -0.34 | -2.32 | 14.53 | 14.81 | 14.3 | 111025 |
| 1732578000 | 14.68 | 0.26 | 1.80 | 14.81 | 15.64 | 14.675 | 132837 |
| 1732318800 | 14.42 | 0.34 | 2.41 | 14.31 | 14.5675 | 14.19 | 96726 |
| 1732232400 | 14.08 | 0.04 | 0.28 | 14.12 | 14.43 | 13.5401 | 121204 |
| 1732146000 | 14.04 | -0.07 | -0.50 | 14 | 14.24 | 13.72 | 99392 |
| 1732059600 | 14.11 | 0.02 | 0.14 | 13.82 | 14.15 | 13.685 | 99520 |
| 1731973200 | 14.09 | -0.54 | -3.69 | 14.63 | 14.84 | 14.08 | 125646 |
| 1731714000 | 14.63 | -1.04 | -6.64 | 15.74 | 15.74 | 14.61 | 177538 |
| 1731627600 | 15.67 | -1.14 | -6.78 | 16.92 | 17.0383 | 15.61 | 109000 |
| 1731541200 | 16.81 | 0.04 | 0.24 | 17.23 | 17.3736 | 16.73 | 180583 |
| 1731454800 | 16.77 | 0.04 | 0.24 | 16.719999 | 17.2 | 16.3325 | 179788 |
| 1731368400 | 16.73 | 0.55 | 3.40 | 16.43 | 16.94 | 16.3 | 166901 |
| 1731109200 | 16.18 | 0.26 | 1.63 | 15.89 | 16.405 | 15.7 | 159475 |
| 1731022800 | 15.92 | -0.11 | -0.69 | 16.05 | 16.42 | 15.72 | 146862 |
| 1730936400 | 16.03 | 0.74 | 4.84 | 16 | 16.3 | 15.39 | 246655 |
| 1730850000 | 15.29 | 0.5 | 3.38 | 14.49 | 15.37 | 14.46 | 204421 |
| 1730763600 | 14.79 | 0.04 | 0.27 | 14.53 | 15.4356 | 14.53 | 229732 |
| 1730500800 | 14.75 | 2.2 | 17.53 | 13.71 | 16.97 | 13.66 | 858226 |
| 1730414400 | 12.55 | -1.06 | -7.79 | 13.68 | 13.715 | 12.55 | 296298 |
| 1730328000 | 13.61 | -0.03 | -0.22 | 13.4 | 13.663 | 13.4 | 72068 |
| 1730241600 | 13.64 | -0.05 | -0.37 | 13.47 | 13.64 | 13.27 | 61527 |
| 1730155200 | 13.69 | 0.25 | 1.86 | 13.59 | 13.76 | 13.4508 | 45774 |
| 1729896000 | 13.44 | 0.32 | 2.44 | 13.27 | 13.765 | 13.27 | 84573 |
| 1729809600 | 13.12 | -0.16 | -1.20 | 13.54 | 13.5599 | 13.01 | 84491 |
| 1729723200 | 13.28 | -0.81 | -5.75 | 14.04 | 14.098 | 13.05 | 95532 |
| 1729636800 | 14.09 | 0.43 | 3.15 | 13.59 | 14.18 | 13.59 | 85648 |
| 1729550400 | 13.66 | -0.01 | -0.07 | 13.67 | 13.71 | 13.35 | 88293 |
| 1729291200 | 13.67 | 0.12 | 0.89 | 13.69 | 13.86 | 13.6 | 70833 |
| 1729204800 | 13.55 | 0.39 | 2.96 | 13.33 | 13.56 | 13.03 | 86214 |
| 1729118400 | 13.16 | 0.13 | 1.00 | 13.1 | 13.3 | 12.94 | 92850 |
| 1729032000 | 13.03 | 0.05 | 0.39 | 12.98 | 13.38 | 12.98 | 80132 |
| 1728945600 | 12.98 | -0.26 | -1.96 | 13.1 | 13.185 | 12.8 | 126869 |
| 1728686400 | 13.24 | 0.24 | 1.85 | 12.84 | 13.482574 | 12.84 | 122976 |
| 1728600000 | 13 | -0.26 | -1.96 | 12.98 | 13.48 | 12.68 | 246223 |
| 1728513600 | 13.26 | -1.15 | -7.98 | 14.5 | 14.5 | 13.26 | 128272 |
| 1728427200 | 14.41 | 1.13 | 8.51 | 13.23 | 14.45 | 13.12 | 140662 |
| 1728340800 | 13.28 | -0.1 | -0.75 | 13.34 | 13.71 | 12.89 | 243370 |
| 1728081600 | 13.38 | 0.34 | 2.61 | 13.5 | 13.5 | 13.03 | 130151 |
| 1727995200 | 13.04 | -0.11 | -0.84 | 12.95 | 13.32 | 12.9 | 91973 |
| 1727908800 | 13.15 | -0.25 | -1.87 | 13.25 | 13.42 | 13.0562 | 58522 |
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
