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 | -1.38 | -8.18991097923 | 16.85 | 16.98 | 14.57 | 199971 | 15.66710504 | CS |
| 4 | -0.54 | -3.37289194254 | 16.01 | 16.98 | 14.57 | 250311 | 16.04379685 | CS |
| 12 | 4.06 | 35.5828220859 | 11.41 | 16.98 | 11.18 | 241309 | 13.94615714 | CS |
| 26 | 1.27 | 8.94366197183 | 14.2 | 17.0525 | 10.72 | 327393 | 13.58920968 | CS |
| 52 | -0.53 | -3.3125 | 16 | 17.0525 | 10.5367 | 255717 | 13.43056548 | CS |
| 156 | -2.43 | -13.5754189944 | 17.9 | 18.05 | 10.5367 | 253993 | 13.43393866 | CS |
| 260 | -2.43 | -13.5754189944 | 17.9 | 18.05 | 10.5367 | 253993 | 13.43393866 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.47 | 0.7 | 4.74 | 14.65 | 15.55 | 14.65 | 454366 |
| 1734651600 | 14.77 | -0.36 | -2.38 | 15.28 | 15.35 | 14.57 | 225895 |
| 1734565200 | 15.13 | -0.56 | -3.57 | 15.93 | 16.1 | 15.02 | 203743 |
| 1734478800 | 15.69 | -0.26 | -1.63 | 15.89 | 15.935 | 15.5908 | 156443 |
| 1734392400 | 15.95 | -0.91 | -5.40 | 16.77 | 16.77 | 15.9 | 225253 |
| 1734133200 | 16.86 | 0.1 | 0.60 | 16.85 | 16.98 | 16.69 | 204133 |
| 1734046800 | 16.76 | 0.22 | 1.33 | 16.34 | 16.7918 | 16.329999 | 163549 |
| 1733960400 | 16.54 | 1.04 | 6.71 | 16 | 16.54 | 15.84 | 233730 |
| 1733874000 | 15.5 | 0.05 | 0.32 | 15.4 | 15.7 | 15.36 | 230121 |
| 1733787600 | 15.45 | 0.1 | 0.65 | 15.68 | 15.8 | 15.41 | 123021 |
| 1733528400 | 15.35 | -0.8 | -4.95 | 16.03 | 16.05 | 15.23 | 257793 |
| 1733442000 | 16.149999 | -0.5 | -3.00 | 16.079999 | 16.42 | 16.059999 | 313673 |
| 1733355600 | 16.649999 | 0 | 0.00 | 16.53 | 16.649999 | 16.16 | 384728 |
| 1733269200 | 16.649999 | 0.66 | 4.13 | 16.079999 | 16.649999 | 15.91 | 489812 |
| 1733182800 | 15.99 | -0.37 | -2.26 | 15.88 | 16.11 | 15.5835 | 407812 |
| 1732917840 | 16.36 | 0.13 | 0.80 | 16.23 | 16.405 | 16.149999 | 146217 |
| 1732750800 | 16.23 | 0.19 | 1.18 | 16.3 | 16.48 | 16.1 | 193619 |
| 1732664400 | 16.04 | 0.12 | 0.75 | 16.09 | 16.27 | 15.9158 | 294340 |
| 1732578000 | 15.92 | 0.07 | 0.44 | 16.34 | 16.469999 | 15.8 | 320271 |
| 1732318800 | 15.85 | -0.34 | -2.10 | 16.12 | 16.165 | 15.76 | 283684 |
| 1732232400 | 16.19 | 0.08 | 0.50 | 16.129999 | 16.4342 | 16.1 | 433191 |
| 1732146000 | 16.11 | 0.26 | 1.64 | 15.8 | 16.16 | 15.63 | 393985 |
| 1732059600 | 15.85 | 0.76 | 5.04 | 15.29 | 15.85 | 15.271 | 503920 |
| 1731973200 | 15.09 | 0.74 | 5.16 | 14.77 | 15.205 | 14.72 | 314685 |
| 1731714000 | 14.35 | 0.2 | 1.41 | 14.43 | 14.44 | 14.17 | 248035 |
| 1731627600 | 14.15 | 0.78 | 5.83 | 13.27 | 14.15 | 13.25 | 434747 |
| 1731541200 | 13.37 | 0.5 | 3.89 | 13.12 | 13.5 | 12.96 | 311981 |
| 1731454800 | 12.87 | 0.01 | 0.08 | 12.57 | 12.87 | 12.465 | 326103 |
| 1731368400 | 12.86 | 0.19 | 1.50 | 12.67 | 12.87 | 12.58 | 210729 |
| 1731109200 | 12.67 | -0.47 | -3.58 | 12.8 | 12.86 | 12.5 | 177565 |
| 1731022800 | 13.14 | -0.18 | -1.35 | 13.39 | 13.445 | 13.08 | 248423 |
| 1730936400 | 13.32 | 0.85 | 6.82 | 12.74 | 13.5 | 12.7 | 554469 |
| 1730850000 | 12.47 | 0.45 | 3.74 | 12.27 | 12.54 | 12.27 | 283324 |
| 1730763600 | 12.02 | 0.06 | 0.50 | 12.05 | 12.22 | 11.99 | 159329 |
| 1730500800 | 11.96 | -0.04 | -0.33 | 12.19 | 12.21 | 11.9 | 163187 |
| 1730414400 | 12 | -0.06 | -0.50 | 12.22 | 12.27 | 11.97 | 193175 |
| 1730328000 | 12.06 | 0.34 | 2.90 | 11.87 | 12.18 | 11.86 | 276676 |
| 1730241600 | 11.72 | 0.04 | 0.34 | 11.7 | 11.805 | 11.61 | 128643 |
| 1730155200 | 11.68 | -0.12 | -1.02 | 11.78 | 11.83 | 11.655 | 159757 |
| 1729896000 | 11.8 | 0.13 | 1.11 | 11.72 | 12.04 | 11.72 | 170699 |
| 1729809600 | 11.67 | 0.05 | 0.43 | 11.67 | 11.69 | 11.51 | 110430 |
| 1729723200 | 11.62 | -0.13 | -1.11 | 11.72 | 11.72 | 11.45 | 261889 |
| 1729636800 | 11.75 | 0.14 | 1.21 | 11.87 | 11.9499 | 11.7286 | 204183 |
| 1729550400 | 11.61 | 0.15 | 1.31 | 11.75 | 11.805 | 11.53 | 204303 |
| 1729291200 | 11.46 | -0.18 | -1.55 | 11.7 | 11.7 | 11.37 | 174504 |
| 1729204800 | 11.64 | -0.03 | -0.26 | 11.66 | 11.6701 | 11.51 | 132793 |
| 1729118400 | 11.67 | -0.03 | -0.26 | 11.81 | 11.92 | 11.55 | 193215 |
| 1729032000 | 11.7 | -0.07 | -0.59 | 11.62 | 11.88 | 11.58 | 172086 |
| 1728945600 | 11.77 | -0.29 | -2.40 | 11.87 | 11.9 | 11.68 | 226506 |
| 1728686400 | 12.06 | 0.13 | 1.09 | 11.77 | 12.08 | 11.75 | 184638 |
| 1728600000 | 11.93 | 0.14 | 1.19 | 11.78 | 11.93 | 11.69 | 120057 |
| 1728513600 | 11.79 | 0.03 | 0.26 | 11.67 | 11.87 | 11.6467 | 105265 |
| 1728427200 | 11.76 | -0.36 | -2.97 | 11.95 | 11.95 | 11.63 | 149290 |
| 1728340800 | 12.12 | 0.2 | 1.68 | 11.99 | 12.12 | 11.91 | 134211 |
| 1728081600 | 11.92 | 0.16 | 1.36 | 11.95 | 12.06 | 11.82 | 211824 |
| 1727995200 | 11.76 | 0.02 | 0.17 | 11.61 | 11.85 | 11.56 | 359068 |
| 1727908800 | 11.74 | 0.09 | 0.77 | 11.61 | 11.75 | 11.45 | 267771 |
| 1727822400 | 11.65 | 0.27 | 2.37 | 11.22 | 11.695 | 11.18 | 457136 |
| 1727736000 | 11.38 | -0.21 | -1.81 | 11.28 | 11.47 | 11.2299 | 266150 |
| 1727476800 | 11.59 | 0.35 | 3.11 | 11.41 | 11.62 | 11.41 | 152573 |
| 1727390400 | 11.24 | 0.34 | 3.12 | 11.25 | 11.42 | 11.2 | 283226 |
| 1727304000 | 10.9 | -0.33 | -2.94 | 11.27 | 11.27 | 10.88 | 247357 |
| 1727217600 | 11.23 | -0.09 | -0.80 | 11.45 | 11.4639 | 11.2 | 213799 |
| 1727131200 | 11.32 | 0.01 | 0.09 | 11.35 | 11.59 | 11.18 | 210315 |
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
