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 | 0.3 | 2.13523131673 | 14.05 | 14.63 | 13.375 | 1278896 | 14.11559163 | CS |
| 4 | 0.1 | 0.701754385965 | 14.25 | 15.06 | 13.29 | 1835012 | 14.15094721 | CS |
| 12 | -1.53 | -9.63476070529 | 15.88 | 16.49 | 13.29 | 1631542 | 14.67892326 | CS |
| 26 | -1.67 | -10.4244694132 | 16.02 | 19.06 | 13.29 | 1503541 | 15.87908809 | CS |
| 52 | 2.14 | 17.5266175266 | 12.21 | 19.06 | 11.98 | 1488307 | 15.65249147 | CS |
| 156 | 2.78 | 24.0276577355 | 11.57 | 19.06 | 5.06 | 1683863 | 11.06795303 | CS |
| 260 | 5.86 | 69.0223792697 | 8.49 | 19.06 | 4.4001 | 1949655 | 10.68264992 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 14.35 | -0.12 | -0.83 | 14.31 | 14.44 | 14.06 | 1837191 |
| 1741390800 | 14.47 | 0.15 | 1.05 | 14.37 | 14.63 | 14.13 | 1360397 |
| 1741304400 | 14.32 | -0.03 | -0.21 | 14.22 | 14.54 | 14.22 | 1328697 |
| 1741218000 | 14.35 | 0.53 | 3.84 | 13.79 | 14.375 | 13.78 | 1187948 |
| 1741131600 | 13.82 | 0.26 | 1.92 | 13.72 | 13.97 | 13.375 | 1409503 |
| 1741045200 | 13.56 | -0.21 | -1.53 | 14.05 | 14.15 | 13.46 | 1107937 |
| 1740786000 | 13.77 | 0.09 | 0.66 | 13.4 | 13.79 | 13.3 | 3020829 |
| 1740699600 | 13.68 | -0.77 | -5.33 | 14.12 | 14.28 | 13.66 | 1732612 |
| 1740613200 | 14.45 | 0.31 | 2.19 | 14.03 | 14.53 | 13.995 | 1167683 |
| 1740526800 | 14.14 | 0.03 | 0.21 | 13.99 | 14.16 | 13.625 | 2244135 |
| 1740440400 | 14.11 | 0.7 | 5.22 | 13.67 | 14.23 | 13.415 | 2891419 |
| 1740181200 | 13.41 | -1.26 | -8.59 | 14.14 | 14.4 | 13.29 | 3003817 |
| 1740094800 | 14.67 | 0.22 | 1.52 | 14.48 | 14.9 | 14.46 | 2052027 |
| 1740008400 | 14.45 | 0.01 | 0.07 | 14.29 | 14.455 | 14.14 | 1418727 |
| 1739922000 | 14.44 | 0.46 | 3.29 | 14.2 | 14.52 | 14.065 | 1816056 |
| 1739576400 | 13.98 | -0.87 | -5.86 | 14.9 | 15.06 | 13.95 | 2277751 |
| 1739490000 | 14.85 | 0.35 | 2.41 | 14.58 | 14.855 | 14.4 | 1019628 |
| 1739403600 | 14.5 | 0.1 | 0.69 | 14.26 | 14.64 | 14.24 | 1337571 |
| 1739317200 | 14.4 | -0.1 | -0.69 | 14.35 | 14.685 | 14.32 | 1590609 |
| 1739230800 | 14.5 | 0.57 | 4.09 | 14.25 | 14.58 | 14.08 | 2897875 |
| 1738971600 | 13.93 | -0.08 | -0.57 | 14.08 | 14.23 | 13.795 | 2233739 |
| 1738885200 | 14.01 | -1.78 | -11.27 | 14.5 | 14.655 | 13.69 | 6632729 |
| 1738798800 | 15.79 | 0.26 | 1.67 | 15.81 | 16.268799 | 15.675 | 2621545 |
| 1738712400 | 15.53 | 0.31 | 2.04 | 15.4 | 15.65 | 15.325 | 2374782 |
| 1738626000 | 15.22 | -0.02 | -0.13 | 15.23 | 15.53 | 15.06 | 1268840 |
| 1738366800 | 15.24 | -0.18 | -1.17 | 15.53 | 15.57 | 15.095 | 1836720 |
| 1738280400 | 15.42 | 0.33 | 2.19 | 15.44 | 15.76 | 15.275 | 2100585 |
| 1738194000 | 15.09 | -0.08 | -0.53 | 15.17 | 15.3 | 14.74 | 1217059 |
| 1738107600 | 15.17 | 0.02 | 0.13 | 15.17 | 15.35 | 15.1 | 1831687 |
| 1738021200 | 15.15 | -0.38 | -2.45 | 15.2 | 15.25 | 14.955 | 1156964 |
| 1737762000 | 15.53 | 0.58 | 3.88 | 15.31 | 15.64 | 15.18 | 1377774 |
| 1737675600 | 14.95 | 0 | 0.00 | 14.95 | 14.95 | 14.95 | 0 |
| 1737589200 | 14.95 | 0.14 | 0.95 | 15 | 15.26 | 14.68 | 1280214 |
| 1737502800 | 14.81 | 0.3 | 2.07 | 14.63 | 14.865 | 14.61 | 2413880 |
| 1737157200 | 14.51 | -0.06 | -0.41 | 14.47 | 14.67 | 14.26 | 1282318 |
| 1737070800 | 14.57 | -0.39 | -2.61 | 15.17 | 15.24 | 14.49 | 2668939 |
| 1736984400 | 14.96 | -0.64 | -4.10 | 15.92 | 15.92 | 14.5 | 3048523 |
| 1736898000 | 15.6 | 0.23 | 1.50 | 15.49 | 15.82 | 15.25 | 1956090 |
| 1736811600 | 15.37 | -0.6 | -3.76 | 15.77 | 15.78 | 15.26 | 947189 |
| 1736552400 | 15.97 | -0.08 | -0.50 | 16.39 | 16.489999 | 15.89 | 767692 |
| 1736379600 | 16.05 | 0.68 | 4.42 | 15.55 | 16.059999 | 15.48 | 896813 |
| 1736293200 | 15.37 | 0.1 | 0.65 | 15.29 | 15.66 | 15.21 | 905942 |
| 1736206800 | 15.27 | -0.26 | -1.67 | 15.512 | 15.512 | 15.1889 | 530461 |
| 1735947600 | 15.53 | -0.16 | -1.02 | 15.66 | 15.69 | 15.485 | 440342 |
| 1735861200 | 15.69 | 0.82 | 5.51 | 15.36 | 15.74 | 15.28 | 925736 |
| 1735688400 | 14.87 | 0.17 | 1.16 | 14.68 | 14.97 | 14.61 | 1421327 |
| 1735602000 | 14.7 | -0.27 | -1.80 | 14.68 | 14.911 | 14.55 | 902797 |
| 1735342800 | 14.97 | -0.12 | -0.80 | 14.81 | 15.02 | 14.8008 | 540145 |
| 1735256400 | 15.09 | 0.05 | 0.33 | 15.07 | 15.215 | 14.98 | 491797 |
| 1735077840 | 15.04 | -0.14 | -0.92 | 15.17 | 15.22 | 14.95 | 412333 |
| 1734997200 | 15.18 | -0.01 | -0.07 | 15.09 | 15.25 | 14.93 | 906808 |
| 1734738000 | 15.19 | 0.22 | 1.47 | 15.05 | 15.36 | 15.05 | 2440967 |
| 1734651600 | 14.97 | -0.2 | -1.32 | 15.195 | 15.31 | 14.905 | 823489 |
| 1734565200 | 15.17 | -0.77 | -4.83 | 15.88 | 15.9752 | 15.135 | 992368 |
| 1734478800 | 15.94 | -0.03 | -0.19 | 15.66 | 15.98 | 15.5208 | 921951 |
| 1734392400 | 15.97 | 0.01 | 0.06 | 15.88 | 16.129999 | 15.87 | 667487 |
| 1734133200 | 15.96 | -0.57 | -3.45 | 16.4113 | 16.44 | 15.87 | 933432 |
| 1734046800 | 16.53 | -0.71 | -4.12 | 16.855 | 17.005 | 16.53 | 901477 |
| 1733960400 | 17.24 | 0.59 | 3.54 | 16.78 | 17.3746 | 16.75 | 893345 |
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
