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 | 0.1 | 0.753579502638 | 13.27 | 13.38 | 13.15 | 60412 | 13.26094013 | CS |
| 4 | 0.62 | 4.86274509804 | 12.75 | 13.38 | 12.75 | 63329 | 13.10417414 | CS |
| 12 | 0.48 | 3.72381691234 | 12.89 | 13.38 | 12.52 | 109301 | 12.86273694 | CS |
| 26 | 0.88 | 7.04563650921 | 12.49 | 13.38 | 12.47 | 73411 | 12.92200125 | CS |
| 52 | 1.16 | 9.50040950041 | 12.21 | 13.38 | 12.1 | 60389 | 12.71055168 | CS |
| 156 | -3.3 | -19.7960407918 | 16.67 | 16.6873 | 11.23 | 63191 | 12.88941986 | CS |
| 260 | -7.68 | -36.4845605701 | 21.05 | 21.9181 | 11.23 | 61446 | 14.53304368 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 13.37 | 0.02 | 0.15 | 13.33 | 13.415 | 13.3 | 22666 |
| 1738194000 | 13.35 | 0.13 | 0.98 | 13.2 | 13.38 | 13.1854 | 61805 |
| 1738107600 | 13.22 | -0.03 | -0.23 | 13.3 | 13.35 | 13.15 | 55660 |
| 1738021200 | 13.25 | 0.04 | 0.30 | 13.19 | 13.36 | 13.19 | 77507 |
| 1737762000 | 13.21 | 0.07 | 0.53 | 13.27 | 13.35 | 13.18 | 46676 |
| 1737675600 | 13.14 | 0 | 0.00 | 13.14 | 13.14 | 13.14 | 0 |
| 1737589200 | 13.14 | 0.08 | 0.57 | 13.12 | 13.18 | 13.0501 | 28839 |
| 1737502800 | 13.065 | 0.02 | 0.17 | 13.08 | 13.21 | 13.04 | 46683 |
| 1737157200 | 13.043 | -0.14 | -1.04 | 13.07 | 13.18 | 13.04 | 72607 |
| 1737070800 | 13.18 | -0.07 | -0.53 | 13.24 | 13.29 | 13.17 | 77535 |
| 1736984400 | 13.25 | 0.07 | 0.53 | 13.17 | 13.3 | 13.112 | 82593 |
| 1736898000 | 13.18 | 0.08 | 0.61 | 12.98 | 13.2 | 12.95 | 75786 |
| 1736811600 | 13.1 | 0.04 | 0.31 | 13.02 | 13.17 | 12.98 | 48404 |
| 1736552400 | 13.06 | 0.06 | 0.46 | 13.01 | 13.23 | 12.96 | 139721 |
| 1736379600 | 13 | 0.15 | 1.17 | 12.82 | 13.01 | 12.81 | 62394 |
| 1736293200 | 12.85 | -0.06 | -0.46 | 12.91 | 12.95 | 12.83 | 47045 |
| 1736206800 | 12.91 | 0 | 0.00 | 12.92 | 12.98 | 12.84 | 71468 |
| 1735947600 | 12.91 | 0.09 | 0.70 | 12.82 | 12.94 | 12.82 | 62856 |
| 1735861200 | 12.82 | 0.12 | 0.94 | 12.75 | 12.9148 | 12.75 | 19006 |
| 1735688400 | 12.7 | -0.02 | -0.16 | 12.71 | 12.76 | 12.68 | 153666 |
| 1735602000 | 12.72 | -0.16 | -1.24 | 12.84 | 12.94 | 12.71 | 141345 |
| 1735342800 | 12.88 | -0.03 | -0.23 | 12.89 | 12.97 | 12.84 | 57684 |
| 1735256400 | 12.91 | 0.02 | 0.16 | 12.9 | 12.94 | 12.89 | 115016 |
| 1735077840 | 12.89 | 0.05 | 0.39 | 12.83 | 12.9 | 12.79 | 90410 |
| 1734997200 | 12.84 | 0.06 | 0.51 | 12.76 | 12.88 | 12.76 | 108085 |
| 1734738000 | 12.775 | 0.12 | 0.91 | 12.63 | 12.79 | 12.62 | 50630 |
| 1734651600 | 12.66 | -0.01 | -0.08 | 12.7 | 12.72 | 12.62 | 129546 |
| 1734565200 | 12.67 | -0.17 | -1.32 | 12.8 | 12.91 | 12.67 | 183987 |
| 1734478800 | 12.84 | -0.21 | -1.61 | 12.94 | 12.95 | 12.79 | 90602 |
| 1734392400 | 13.05 | 0 | 0.00 | 13.03 | 13.11 | 12.9488 | 174329 |
| 1734133200 | 13.05 | 0.12 | 0.93 | 12.98 | 13.08 | 12.94 | 68245 |
| 1734046800 | 12.93 | 0.02 | 0.15 | 12.9 | 12.97 | 12.9 | 84573 |
| 1733960400 | 12.91 | 0.01 | 0.09 | 12.9 | 12.95 | 12.89 | 65671 |
| 1733874000 | 12.898 | 0.05 | 0.37 | 12.87 | 12.898 | 12.84 | 42016 |
| 1733787600 | 12.85 | -0.05 | -0.39 | 12.9 | 12.9 | 12.82 | 111500 |
| 1733528400 | 12.9 | 0 | 0.00 | 12.9 | 12.92 | 12.855 | 87299 |
| 1733442000 | 12.9 | 0 | 0.00 | 12.9 | 12.92 | 12.85 | 132397 |
| 1733355600 | 12.9 | 0.05 | 0.39 | 12.88 | 12.92 | 12.85 | 46989 |
| 1733269200 | 12.85 | 0.04 | 0.31 | 12.79 | 12.9 | 12.79 | 311929 |
| 1733182800 | 12.81 | 0.03 | 0.23 | 12.83 | 12.83 | 12.73 | 117182 |
| 1732917840 | 12.78 | 0.05 | 0.39 | 12.87 | 12.87 | 12.74 | 31144 |
| 1732750800 | 12.73 | 0.04 | 0.32 | 12.72 | 12.7586 | 12.66 | 93094 |
| 1732664400 | 12.69 | 0.02 | 0.16 | 12.71 | 12.75 | 12.65 | 92373 |
| 1732578000 | 12.67 | 0.04 | 0.32 | 12.68 | 12.72 | 12.64 | 191026 |
| 1732318800 | 12.63 | 0.07 | 0.56 | 12.55 | 12.7001 | 12.55 | 97126 |
| 1732232400 | 12.56 | 0.02 | 0.16 | 12.67 | 12.67 | 12.52 | 75714 |
| 1732146000 | 12.54 | -0.1 | -0.79 | 12.64 | 12.64 | 12.52 | 190350 |
| 1732059600 | 12.64 | 0 | 0.00 | 12.74 | 12.74 | 12.63 | 74515 |
| 1731973200 | 12.64 | 0.01 | 0.08 | 12.75 | 12.77 | 12.58 | 90089 |
| 1731714000 | 12.63 | -0.14 | -1.10 | 12.62 | 12.67 | 12.61 | 209725 |
| 1731627600 | 12.77 | -0.02 | -0.16 | 12.79 | 12.845 | 12.74 | 180985 |
| 1731541200 | 12.79 | -0.07 | -0.54 | 12.91 | 12.91 | 12.76 | 120537 |
| 1731454800 | 12.86 | -0.12 | -0.92 | 13 | 13 | 12.83 | 110360 |
| 1731368400 | 12.98 | 0.04 | 0.31 | 12.99 | 13.025 | 12.96 | 270390 |
| 1731109200 | 12.94 | 0.01 | 0.08 | 12.9 | 12.98 | 12.85 | 454383 |
| 1731022800 | 12.93 | 0.05 | 0.39 | 12.89 | 12.9699 | 12.88 | 180777 |
| 1730936400 | 12.88 | -0.06 | -0.46 | 12.9 | 13.01 | 12.86 | 86753 |
| 1730850000 | 12.94 | -0.04 | -0.31 | 12.99 | 13.065 | 12.9 | 39878 |
| 1730763600 | 12.98 | -0.11 | -0.84 | 13.01 | 13.1 | 12.92 | 60568 |
| 1730500800 | 13.09 | 0.05 | 0.38 | 13.05 | 13.17 | 13.0101 | 46218 |
| 1730414400 | 13.04 | 0.06 | 0.46 | 13.06 | 13.0899 | 12.9759 | 41530 |
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
