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 | 0.275 | 1.71179582944 | 16.065 | 16.29 | 15.91 | 173243 | 16.14246663 | CS |
| 4 | 0.46 | 2.89672544081 | 15.88 | 16.54 | 15.55 | 226825 | 16.09548161 | CS |
| 12 | 0.03 | 0.183936235438 | 16.31 | 16.9 | 15.55 | 165425 | 16.26974489 | CS |
| 26 | 0.59 | 3.74603174603 | 15.75 | 16.9 | 15.32 | 143636 | 16.1031685 | CS |
| 52 | 1.93 | 13.3934767523 | 14.41 | 16.9 | 14.33 | 167303 | 15.57939359 | CS |
| 156 | -2.54 | -13.4533898305 | 18.88 | 19.22 | 12.89 | 177638 | 15.19755353 | CS |
| 260 | -3.8 | -18.8679245283 | 20.14 | 20.34 | 12.89 | 159045 | 16.26013821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.34 | 0.07 | 0.43 | 16.3 | 16.4287 | 16.28 | 115368 |
| 1732232400 | 16.27 | 0.09 | 0.56 | 16.2 | 16.29 | 16.1 | 187102 |
| 1732146000 | 16.18 | 0.03 | 0.19 | 16.1 | 16.25 | 16.04 | 161396 |
| 1732059600 | 16.149999 | 0.02 | 0.12 | 16.1 | 16.149999 | 16.01 | 144592 |
| 1731973200 | 16.129999 | 0.13 | 0.81 | 16 | 16.17 | 15.96 | 170380 |
| 1731714000 | 16 | -0.1 | -0.62 | 16.065 | 16.09 | 15.91 | 202747 |
| 1731627600 | 16.1 | 0.01 | 0.06 | 16.125 | 16.18 | 16.07 | 110267 |
| 1731541200 | 16.09 | -0.23 | -1.41 | 16.23 | 16.239999 | 16.03 | 187783 |
| 1731454800 | 16.32 | -0.18 | -1.09 | 16.469999 | 16.5 | 16.27 | 184539 |
| 1731368400 | 16.5 | 0.1 | 0.61 | 16.45 | 16.54 | 16.44 | 169563 |
| 1731109200 | 16.399999 | 0.15 | 0.92 | 16.44 | 16.45 | 16.35 | 233419 |
| 1731022800 | 16.25 | 0.11 | 0.68 | 16.25 | 16.27 | 16.18 | 226178 |
| 1730936400 | 16.14 | -0.01 | -0.06 | 16.2727 | 16.34 | 15.98 | 766684 |
| 1730850000 | 16.149999 | 0.15 | 0.94 | 16.05 | 16.21 | 16.05 | 160632 |
| 1730763600 | 16 | -0.15 | -0.93 | 16.25 | 16.25 | 16 | 284601 |
| 1730500800 | 16.149999 | 0.37 | 2.34 | 15.92 | 16.23 | 15.9 | 466739 |
| 1730414400 | 15.78 | 0 | 0.00 | 15.825 | 15.8499 | 15.7 | 180454 |
| 1730328000 | 15.78 | 0.14 | 0.90 | 15.6537 | 15.8 | 15.58 | 128824 |
| 1730241600 | 15.64 | -0.12 | -0.76 | 15.8 | 15.8 | 15.55 | 197560 |
| 1730155200 | 15.76 | -0.08 | -0.51 | 15.84 | 15.85 | 15.75 | 181509 |
| 1729896000 | 15.84 | -0.04 | -0.25 | 15.88 | 15.96 | 15.78 | 191529 |
| 1729809600 | 15.88 | 0.05 | 0.32 | 15.84 | 15.95 | 15.82 | 95083 |
| 1729723200 | 15.83 | -0.17 | -1.06 | 15.98 | 16.05 | 15.79 | 161888 |
| 1729636800 | 16 | 0.01 | 0.06 | 15.98 | 16.059999 | 15.9701 | 119848 |
| 1729550400 | 15.99 | -0.24 | -1.48 | 16.129999 | 16.175 | 15.92 | 462494 |
| 1729291200 | 16.23 | -0.07 | -0.43 | 16.3 | 16.32 | 16.14 | 172324 |
| 1729204800 | 16.3 | -0.13 | -0.76 | 16.46 | 16.46 | 16.2501 | 95434 |
| 1729118400 | 16.425 | -0.12 | -0.70 | 16.489999 | 16.5 | 16.379999 | 97909 |
| 1729032000 | 16.54 | 0.05 | 0.30 | 16.53 | 16.6 | 16.45 | 99052 |
| 1728945600 | 16.489999 | -0.07 | -0.42 | 16.54 | 16.59 | 16.44 | 114912 |
| 1728686400 | 16.559999 | 0.05 | 0.30 | 16.46 | 16.6 | 16.46 | 69163 |
| 1728600000 | 16.51 | -0.03 | -0.18 | 16.53 | 16.55 | 16.48 | 65027 |
| 1728513600 | 16.54 | 0.03 | 0.18 | 16.5 | 16.54 | 16.46 | 93382 |
| 1728427200 | 16.51 | 0.01 | 0.06 | 16.53 | 16.53 | 16.469999 | 77278 |
| 1728340800 | 16.5 | -0.01 | -0.06 | 16.53 | 16.53 | 16.42 | 115492 |
| 1728081600 | 16.51 | 0.07 | 0.43 | 16.53 | 16.53 | 16.42 | 120592 |
| 1727995200 | 16.44 | -0.02 | -0.12 | 16.452 | 16.52 | 16.379999 | 175521 |
| 1727908800 | 16.46 | -0.04 | -0.24 | 16.535 | 16.579999 | 16.44 | 89155 |
| 1727822400 | 16.5 | -0.09 | -0.54 | 16.62 | 16.62 | 16.48 | 146847 |
| 1727735520 | 16.59 | -0.01 | -0.06 | 16.535 | 16.629999 | 16.52 | 106148 |
| 1727476800 | 16.6 | 0.11 | 0.67 | 16.55 | 16.6 | 16.54 | 106440 |
| 1727390400 | 16.489999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.46 | 77866 |
| 1727304000 | 16.489999 | -0.01 | -0.06 | 16.61 | 16.61 | 16.469999 | 61189 |
| 1727217600 | 16.5 | -0.09 | -0.54 | 16.59 | 16.59 | 16.45 | 174745 |
| 1727131200 | 16.59 | -0.01 | -0.06 | 16.69 | 16.71 | 16.45 | 186061 |
| 1726872000 | 16.6 | 0.1 | 0.61 | 16.559999 | 16.71 | 16.55 | 98376 |
| 1726785600 | 16.5 | -0.13 | -0.78 | 16.6 | 16.67 | 16.44 | 172254 |
| 1726699200 | 16.629999 | -0.16 | -0.95 | 16.6701 | 16.6701 | 16.52 | 163667 |
| 1726612800 | 16.79 | 0.17 | 1.02 | 16.7 | 16.9 | 16.7 | 250291 |
| 1726526400 | 16.62 | 0.08 | 0.48 | 16.629999 | 16.7199 | 16.559999 | 126246 |
| 1726267200 | 16.54 | -0.05 | -0.30 | 16.55 | 16.59 | 16.45 | 174736 |
| 1726180800 | 16.59 | -0.01 | -0.06 | 16.62 | 16.64 | 16.52 | 133210 |
| 1726094400 | 16.6 | 0.25 | 1.53 | 16.35 | 16.6258 | 16.35 | 135667 |
| 1726008000 | 16.35 | -0.26 | -1.57 | 16.579999 | 16.635 | 16.28 | 196151 |
| 1725921600 | 16.61 | 0.1 | 0.61 | 16.52 | 16.6306 | 16.46 | 110463 |
| 1725662400 | 16.51 | 0.02 | 0.12 | 16.489999 | 16.585 | 16.399999 | 178587 |
| 1725576000 | 16.489999 | 0.13 | 0.79 | 16.405 | 16.5 | 16.405 | 104956 |
| 1725489600 | 16.36 | 0.01 | 0.06 | 16.379999 | 16.48 | 16.35 | 101743 |
| 1725403200 | 16.35 | 0.02 | 0.12 | 16.32 | 16.35 | 16.28 | 71983 |
| 1725057600 | 16.329999 | 0.05 | 0.31 | 16.309999 | 16.399999 | 16.239999 | 121379 |
| 1724971200 | 16.28 | 0.07 | 0.43 | 16.27 | 16.3601 | 16.219999 | 152742 |
| 1724884800 | 16.21 | -0.04 | -0.25 | 16.25 | 16.2999 | 16.17 | 75466 |
| 1724798400 | 16.25 | -0.1 | -0.61 | 16.29 | 16.309999 | 16.2 | 160033 |
| 1724712000 | 16.35 | 0.04 | 0.25 | 16.36 | 16.44 | 16.32 | 101096 |
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
