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 | 0.01 | 0.0757002271007 | 13.21 | 13.2588 | 13.12 | 74941 | 13.20261242 | CS |
| 4 | -0.13 | -0.973782771536 | 13.35 | 13.54 | 13.105 | 84723 | 13.26638592 | CS |
| 12 | -0.26 | -1.92878338279 | 13.48 | 13.61 | 12.82 | 89025 | 13.26517475 | CS |
| 26 | 0.12 | 0.916030534351 | 13.1 | 13.61 | 12.69 | 87810 | 13.15044731 | CS |
| 52 | -0.03 | -0.22641509434 | 13.25 | 13.88 | 12.6181 | 86915 | 13.23021485 | CS |
| 156 | -0.63 | -4.54873646209 | 13.85 | 13.93 | 10.89 | 90198 | 12.46727775 | CS |
| 260 | -0.02 | -0.151057401813 | 13.24 | 15.73 | 7.31 | 110213 | 12.62289703 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 13.22 | 0.04 | 0.30 | 13.18 | 13.2588 | 13.12 | 72313 |
| 1740699600 | 13.18 | -0.05 | -0.38 | 13.23 | 13.24 | 13.16 | 78227 |
| 1740613200 | 13.23 | 0.02 | 0.15 | 13.2 | 13.25 | 13.1904 | 23243 |
| 1740526800 | 13.21 | 0.01 | 0.08 | 13.25 | 13.25 | 13.18 | 39987 |
| 1740440400 | 13.2 | 0.06 | 0.46 | 13.21 | 13.25 | 13.16 | 160933 |
| 1740181200 | 13.14 | 0 | 0.00 | 13.14 | 13.18 | 13.105 | 35886 |
| 1740094800 | 13.14 | 0.01 | 0.08 | 13.13 | 13.21 | 13.13 | 27118 |
| 1740008400 | 13.13 | -0.09 | -0.68 | 13.15 | 13.23 | 13.12 | 80769 |
| 1739922000 | 13.22 | 0.01 | 0.08 | 13.28 | 13.3 | 13.11 | 120770 |
| 1739576400 | 13.21 | -0.12 | -0.90 | 13.22 | 13.35 | 13.19 | 88603 |
| 1739490000 | 13.33 | 0.01 | 0.08 | 13.36 | 13.36 | 13.26 | 69072 |
| 1739403600 | 13.32 | 0.04 | 0.30 | 13.3 | 13.3292 | 13.18 | 109764 |
| 1739317200 | 13.28 | 0.05 | 0.38 | 13.31 | 13.34 | 13.2 | 64083 |
| 1739230800 | 13.23 | -0.06 | -0.45 | 13.25 | 13.39 | 13.2 | 112892 |
| 1738971600 | 13.29 | -0.09 | -0.67 | 13.39 | 13.47 | 13.24 | 72478 |
| 1738885200 | 13.38 | 0.06 | 0.45 | 13.34 | 13.47 | 13.2998 | 110397 |
| 1738798800 | 13.32 | -0.07 | -0.52 | 13.51 | 13.51 | 13.26 | 163873 |
| 1738712400 | 13.39 | -0.01 | -0.07 | 13.37 | 13.43 | 13.32 | 57239 |
| 1738626000 | 13.4 | -0.13 | -0.96 | 13.35 | 13.54 | 13.35 | 122094 |
| 1738366800 | 13.53 | 0.04 | 0.30 | 13.52 | 13.54 | 13.39 | 198293 |
| 1738280400 | 13.49 | 0.08 | 0.60 | 13.41 | 13.53 | 13.33 | 109658 |
| 1738194000 | 13.41 | -0.01 | -0.07 | 13.36 | 13.47 | 13.32 | 71342 |
| 1738107600 | 13.42 | -0.03 | -0.22 | 13.45 | 13.49 | 13.4 | 58376 |
| 1738021200 | 13.45 | -0.1 | -0.74 | 13.47 | 13.52 | 13.43 | 62590 |
| 1737762000 | 13.55 | 0.1 | 0.74 | 13.44 | 13.61 | 13.43 | 68805 |
| 1737675600 | 13.45 | 0 | 0.00 | 13.45 | 13.45 | 13.45 | 0 |
| 1737589200 | 13.45 | 0.03 | 0.22 | 13.5 | 13.55 | 13.36 | 135233 |
| 1737502800 | 13.42 | 0.26 | 1.98 | 13.24 | 13.48 | 13.225 | 244228 |
| 1737157200 | 13.16 | 0.02 | 0.15 | 13.17 | 13.24 | 13.12 | 55626 |
| 1737070800 | 13.14 | 0.01 | 0.08 | 13.15 | 13.23 | 13.06 | 63719 |
| 1736984400 | 13.13 | 0.04 | 0.31 | 13.17 | 13.27 | 13.09 | 68964 |
| 1736898000 | 13.09 | 0.09 | 0.69 | 13 | 13.13 | 13 | 79656 |
| 1736811600 | 13 | -0.05 | -0.38 | 13.05 | 13.058 | 12.96 | 65908 |
| 1736552400 | 13.05 | -0.01 | -0.08 | 12.92 | 13.17 | 12.92 | 92933 |
| 1736379600 | 13.06 | -0.03 | -0.23 | 13.04 | 13.12 | 13.01 | 91873 |
| 1736293200 | 13.09 | 0.05 | 0.38 | 13.11 | 13.15 | 13.05 | 66602 |
| 1736206800 | 13.04 | -0.08 | -0.61 | 13.09 | 13.13 | 13 | 84355 |
| 1735947600 | 13.12 | 0.13 | 1.00 | 13.03 | 13.14 | 12.996 | 78945 |
| 1735861200 | 12.99 | 0.16 | 1.25 | 12.9 | 13.03 | 12.86 | 72751 |
| 1735688400 | 12.83 | -0.31 | -2.36 | 13.18 | 13.18 | 12.82 | 355710 |
| 1735602000 | 13.14 | -0.13 | -0.98 | 12.98 | 13.1898 | 12.98 | 111437 |
| 1735342800 | 13.27 | -0.05 | -0.38 | 13.32 | 13.32 | 13.13 | 47215 |
| 1735256400 | 13.32 | -0.1 | -0.75 | 13.34 | 13.3944 | 13.27 | 86666 |
| 1735077840 | 13.42 | 0.1 | 0.75 | 13.32 | 13.53 | 13.32 | 34580 |
| 1734997200 | 13.32 | -0.03 | -0.22 | 13.25 | 13.45 | 13.2 | 77735 |
| 1734738000 | 13.35 | -0.02 | -0.15 | 13.32 | 13.4278 | 13.15 | 74237 |
| 1734651600 | 13.37 | 0.05 | 0.38 | 13.38 | 13.42 | 13.28 | 94627 |
| 1734565200 | 13.32 | -0.1 | -0.75 | 13.43 | 13.54 | 13.2703 | 80938 |
| 1734478800 | 13.42 | -0.04 | -0.30 | 13.45 | 13.45 | 13.34 | 62690 |
| 1734392400 | 13.46 | -0.06 | -0.44 | 13.5 | 13.523 | 13.46 | 60542 |
| 1734133200 | 13.52 | 0.05 | 0.37 | 13.51 | 13.55 | 13.4942 | 72938 |
| 1734046800 | 13.47 | -0.01 | -0.07 | 13.45 | 13.54 | 13.43 | 79424 |
| 1733960400 | 13.48 | 0.04 | 0.30 | 13.44 | 13.52 | 13.42 | 45007 |
| 1733874000 | 13.44 | -0.06 | -0.44 | 13.5 | 13.53 | 13.4225 | 54000 |
| 1733787600 | 13.5 | 0.03 | 0.22 | 13.48 | 13.55 | 13.42 | 90024 |
| 1733528400 | 13.47 | 0.01 | 0.07 | 13.52 | 13.52 | 13.4107 | 47478 |
| 1733442000 | 13.46 | 0.09 | 0.67 | 13.44 | 13.46 | 13.3241 | 45974 |
| 1733355600 | 13.37 | -0.1 | -0.74 | 13.42 | 13.47 | 13.29 | 95968 |
| 1733269200 | 13.47 | 0.02 | 0.15 | 13.4 | 13.47 | 13.37 | 43052 |
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
