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 | -0.2 | -1.25470514429 | 15.94 | 15.9999 | 15.65 | 178449 | 15.71237462 | CS |
| 4 | -0.34 | -2.1144278607 | 16.08 | 16.71 | 15.49 | 180599 | 16.01470092 | CS |
| 12 | 0.2703 | 1.74728663129 | 15.4697 | 16.71 | 15.3 | 181130 | 15.9332635 | CS |
| 26 | -0.485 | -2.98921417565 | 16.225 | 16.71 | 14.78 | 165824 | 15.82808335 | CS |
| 52 | 1.49 | 10.4561403509 | 14.25 | 16.75 | 14.18 | 142812 | 15.70490628 | CS |
| 156 | -2.13 | -11.919418019 | 17.87 | 18.24 | 13.01 | 68192 | 15.38816124 | CS |
| 260 | -2.6258 | -14.2972263664 | 18.3658 | 19.5271 | 5.62 | 45185 | 15.30104216 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.67 | -0.05 | -0.32 | 15.74 | 15.78 | 15.65 | 148403 |
| 1732232400 | 15.72 | 0.01 | 0.06 | 15.71 | 15.73 | 15.66 | 178174 |
| 1732146000 | 15.71 | 0 | 0.00 | 15.67 | 15.74 | 15.66 | 176688 |
| 1732059600 | 15.71 | -0.03 | -0.19 | 15.7335 | 15.74 | 15.66 | 179874 |
| 1731973200 | 15.74 | -0.14 | -0.88 | 15.94 | 15.9999 | 15.72 | 209104 |
| 1731714000 | 15.88 | -0.16 | -1.00 | 16.09 | 16.1199 | 15.84 | 181977 |
| 1731627600 | 16.04 | -0.13 | -0.80 | 16.1114 | 16.18 | 15.98 | 113950 |
| 1731541200 | 16.17 | 0.28 | 1.76 | 16.01 | 16.3 | 16 | 176802 |
| 1731454800 | 15.89 | -0.51 | -3.11 | 16.219999 | 16.219999 | 15.85 | 203760 |
| 1731368400 | 16.399999 | -0.09 | -0.55 | 16.559999 | 16.6 | 16.2401 | 332772 |
| 1731109200 | 16.489999 | -0.13 | -0.78 | 16.5877 | 16.71 | 16.46 | 176841 |
| 1731022800 | 16.62 | 0.27 | 1.65 | 16.464099 | 16.649999 | 16.18 | 311312 |
| 1730936400 | 16.35 | 0.2 | 1.26 | 16.169 | 16.37 | 16.02 | 200771 |
| 1730850000 | 16.146999 | 0.19 | 1.17 | 15.96 | 16.19 | 15.88 | 90761 |
| 1730763600 | 15.96 | 0.02 | 0.13 | 15.99 | 16.02 | 15.9 | 130657 |
| 1730500800 | 15.94 | 0.07 | 0.44 | 15.95 | 16 | 15.87 | 147124 |
| 1730414400 | 15.87 | 0.13 | 0.83 | 15.76 | 15.87 | 15.6321 | 115040 |
| 1730328000 | 15.74 | 0.14 | 0.90 | 15.6 | 15.75 | 15.49 | 168896 |
| 1730241600 | 15.6 | -0.25 | -1.58 | 15.85 | 15.885 | 15.57 | 194943 |
| 1730155200 | 15.85 | -0.23 | -1.43 | 16.079999 | 16.079999 | 15.8 | 174129 |
| 1729896000 | 16.079999 | -0.12 | -0.74 | 16.18 | 16.295 | 15.98 | 186944 |
| 1729809600 | 16.2 | 0.05 | 0.31 | 16.19 | 16.23 | 16.129999 | 70404 |
| 1729723200 | 16.149999 | 0.22 | 1.38 | 15.92 | 16.149999 | 15.8101 | 178110 |
| 1729636800 | 15.93 | 0.03 | 0.19 | 15.88 | 15.94 | 15.88 | 141947 |
| 1729550400 | 15.9 | -0.03 | -0.19 | 15.84 | 15.94 | 15.73 | 125171 |
| 1729291200 | 15.93 | 0.11 | 0.70 | 15.82 | 16 | 15.3 | 391693 |
| 1729204800 | 15.82 | 0.06 | 0.38 | 15.8 | 15.92 | 15.75 | 236363 |
| 1729118400 | 15.76 | 0.06 | 0.38 | 15.69 | 15.79 | 15.6701 | 155206 |
| 1729032000 | 15.7 | -0.29 | -1.81 | 16.17 | 16.17 | 15.59 | 376958 |
| 1728945600 | 15.99 | -0.32 | -1.96 | 16.3 | 16.3 | 15.93 | 243098 |
| 1728686400 | 16.309999 | -0.23 | -1.39 | 16.3 | 16.39 | 16.21 | 114781 |
| 1728600000 | 16.54 | 0.1 | 0.61 | 16.536999 | 16.5699 | 16.39 | 130447 |
| 1728513600 | 16.44 | -0.01 | -0.06 | 16.379999 | 16.52 | 16.3524 | 191191 |
| 1728427200 | 16.45 | -0.05 | -0.30 | 16.48 | 16.5 | 16.434999 | 161248 |
| 1728340800 | 16.5 | 0.08 | 0.49 | 16.44 | 16.629999 | 16.39 | 216737 |
| 1728081600 | 16.42 | 0.23 | 1.42 | 16.258 | 16.44 | 16.239999 | 151992 |
| 1727995200 | 16.19 | 0.01 | 0.06 | 16.19 | 16.2134 | 16.11 | 89203 |
| 1727908800 | 16.18 | 0.1 | 0.62 | 16.110499 | 16.2 | 16.079999 | 105786 |
| 1727822400 | 16.079999 | -0.04 | -0.25 | 16.05 | 16.17 | 16.04 | 148112 |
| 1727735520 | 16.12 | 0.24 | 1.51 | 15.91 | 16.129999 | 15.8824 | 236118 |
| 1727476800 | 15.88 | -0.04 | -0.25 | 15.93 | 15.9599 | 15.83 | 167823 |
| 1727390400 | 15.92 | 0.03 | 0.19 | 15.91 | 15.96 | 15.8711 | 65428 |
| 1727304000 | 15.89 | 0 | 0.00 | 15.94 | 15.97 | 15.82 | 178282 |
| 1727217600 | 15.89 | 0.08 | 0.51 | 15.86 | 15.93 | 15.79 | 226321 |
| 1727131200 | 15.81 | 0.25 | 1.61 | 15.63 | 15.82 | 15.57 | 250165 |
| 1726872000 | 15.56 | 0.03 | 0.19 | 15.6 | 15.62 | 15.44 | 133797 |
| 1726785600 | 15.53 | 0.09 | 0.58 | 15.52 | 15.59 | 15.44 | 166288 |
| 1726699200 | 15.44 | 0.02 | 0.13 | 15.45 | 15.55 | 15.39 | 162157 |
| 1726612800 | 15.42 | -0.19 | -1.22 | 15.672 | 15.76 | 15.38 | 232267 |
| 1726526400 | 15.61 | 0.09 | 0.58 | 15.5612 | 15.7 | 15.53 | 286472 |
| 1726267200 | 15.52 | -0.08 | -0.51 | 15.63 | 15.63 | 15.49 | 142303 |
| 1726180800 | 15.6 | 0 | 0.00 | 15.67 | 15.67 | 15.54 | 105885 |
| 1726094400 | 15.6 | -0.15 | -0.95 | 15.67 | 15.7384 | 15.42 | 233451 |
| 1726008000 | 15.75 | -0.19 | -1.19 | 15.689 | 15.81 | 15.64 | 132559 |
| 1725921600 | 15.94 | 0.17 | 1.08 | 15.84 | 15.975 | 15.825 | 190145 |
| 1725662400 | 15.77 | 0.04 | 0.25 | 15.7941 | 15.8 | 15.5394 | 139416 |
| 1725576000 | 15.73 | 0.05 | 0.32 | 15.74 | 15.77 | 15.68 | 140333 |
| 1725489600 | 15.68 | 0.09 | 0.58 | 15.65 | 15.73 | 15.595 | 166850 |
| 1725403200 | 15.59 | 0.16 | 1.04 | 15.4697 | 15.63 | 15.44 | 303233 |
| 1725057600 | 15.43 | 0.03 | 0.19 | 15.43 | 15.48 | 15.3998 | 206782 |
| 1724971200 | 15.4 | -0.01 | -0.06 | 15.41 | 15.49 | 15.37 | 128305 |
| 1724884800 | 15.41 | -0.03 | -0.19 | 15.39 | 15.44 | 15.3787 | 89137 |
| 1724798400 | 15.44 | 0.01 | 0.06 | 15.43 | 15.49 | 15.395 | 120628 |
| 1724712000 | 15.43 | 0.17 | 1.11 | 15.25 | 15.43 | 15.24 | 186330 |
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
