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 | 0.36 | 2.55319148936 | 14.1 | 14.62 | 12.01 | 58787 | 14.39162853 | CS |
| 4 | -0.53 | -3.53569046031 | 14.99 | 15.16 | 12.01 | 57937 | 14.51219238 | CS |
| 12 | -1.73 | -10.6856084002 | 16.19 | 16.55 | 12.01 | 71615 | 15.02242741 | CS |
| 26 | -1.05 | -6.76982591876 | 15.51 | 17.93 | 12.01 | 65349 | 15.7230768 | CS |
| 52 | -4.4 | -23.3297985154 | 18.86 | 19.64 | 12.01 | 94973 | 15.92633376 | CS |
| 156 | 9.47 | 189.779559118 | 4.99 | 30.8999 | 4.99 | 107659 | 15.44634217 | CS |
| 260 | 7.04 | 94.8787061995 | 7.42 | 30.8999 | 4.6 | 100540 | 12.41983475 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 14.46 | 0.03 | 0.21 | 14.34 | 14.62 | 14.3128 | 59400 |
| 1738626000 | 14.43 | 0.1 | 0.70 | 14.15 | 14.46 | 14.08 | 50739 |
| 1738366800 | 14.33 | -0.01 | -0.07 | 14.31 | 14.62 | 14.27 | 96816 |
| 1738280400 | 14.34 | -0.09 | -0.62 | 14.59 | 14.59 | 14.25 | 37617 |
| 1738194000 | 14.43 | 0.23 | 1.62 | 14.1 | 14.51 | 14.1 | 46413 |
| 1738107600 | 14.2 | 0.15 | 1.07 | 14.03 | 14.35 | 14.01 | 70642 |
| 1738021200 | 14.05 | -0.15 | -1.06 | 14.2 | 14.3 | 13.94 | 59611 |
| 1737762000 | 14.2 | -0.23 | -1.59 | 14.12 | 14.28 | 14.09 | 57543 |
| 1737675600 | 14.43 | 0 | 0.00 | 14.43 | 14.43 | 14.43 | 0 |
| 1737589200 | 14.43 | -0.45 | -3.02 | 14.75 | 14.76 | 14.41 | 78562 |
| 1737502800 | 14.88 | 0.1 | 0.68 | 14.94 | 15.03 | 14.86 | 38466 |
| 1737157200 | 14.78 | -0.14 | -0.94 | 14.94 | 14.99 | 14.688 | 54804 |
| 1737070800 | 14.92 | 0.26 | 1.77 | 14.53 | 14.93 | 14.53 | 45442 |
| 1736984400 | 14.66 | 0.09 | 0.62 | 14.7 | 14.93 | 14.57 | 58772 |
| 1736898000 | 14.57 | 0.06 | 0.41 | 14.55 | 14.6487 | 14.36 | 53311 |
| 1736811600 | 14.51 | -0.28 | -1.89 | 14.7 | 14.7 | 14.4 | 51953 |
| 1736552400 | 14.79 | -0.29 | -1.92 | 14.955 | 14.98 | 14.52 | 61415 |
| 1736379600 | 15.08 | 0.03 | 0.20 | 14.995 | 15.16 | 14.75 | 56615 |
| 1736293200 | 15.05 | -0.21 | -1.38 | 15.37 | 15.435 | 15 | 67661 |
| 1736206800 | 15.26 | -0.33 | -2.12 | 15.595 | 15.6999 | 15.26 | 46482 |
| 1735947600 | 15.59 | 0.13 | 0.84 | 15.48 | 15.67 | 15.44 | 144393 |
| 1735861200 | 15.46 | -0.13 | -0.83 | 15.394 | 15.695 | 15.24 | 50649 |
| 1735688400 | 15.59 | 0.09 | 0.58 | 15.61 | 15.82 | 15.515 | 48509 |
| 1735602000 | 15.5 | 0.1 | 0.65 | 15.21 | 15.565 | 15.17 | 66318 |
| 1735342800 | 15.4 | -0.13 | -0.84 | 15.42 | 15.51 | 15.15 | 60534 |
| 1735256400 | 15.53 | 0.54 | 3.60 | 15.02 | 15.545 | 14.94 | 98170 |
| 1735077840 | 14.99 | -0.23 | -1.51 | 15.32 | 15.42 | 14.97 | 52844 |
| 1734997200 | 15.22 | 0.74 | 5.11 | 14.56 | 15.33 | 14.5 | 113176 |
| 1734738000 | 14.48 | -0.06 | -0.41 | 14.535 | 14.7 | 14.42 | 249889 |
| 1734651600 | 14.54 | 0.07 | 0.48 | 14.74 | 14.74 | 14.44 | 71354 |
| 1734565200 | 14.47 | -0.28 | -1.90 | 14.76 | 15.09 | 14.415 | 98620 |
| 1734478800 | 14.75 | 0.28 | 1.94 | 14.495 | 14.765 | 14.39 | 84701 |
| 1734392400 | 14.47 | -0.08 | -0.55 | 14.42 | 14.7 | 14.42 | 77358 |
| 1734133200 | 14.55 | -0.11 | -0.75 | 14.5319 | 14.68 | 14.45 | 79030 |
| 1734046800 | 14.66 | -0.25 | -1.68 | 15 | 15.01 | 14.625 | 45118 |
| 1733960400 | 14.91 | 0.18 | 1.22 | 14.88 | 14.975 | 14.73 | 90818 |
| 1733874000 | 14.73 | 0.25 | 1.73 | 14.53 | 14.87 | 14.36 | 82095 |
| 1733787600 | 14.48 | -0.01 | -0.07 | 14.49 | 14.65 | 14.33 | 69723 |
| 1733528400 | 14.49 | -0.26 | -1.76 | 14.6018 | 14.61 | 14.31 | 69410 |
| 1733442000 | 14.75 | -0.01 | -0.07 | 14.835 | 14.96 | 14.56 | 75498 |
| 1733355600 | 14.76 | -0.17 | -1.14 | 15.01 | 15.05 | 14.57 | 61819 |
| 1733269200 | 14.93 | -0.43 | -2.80 | 15.33 | 15.33 | 14.86 | 50637 |
| 1733182800 | 15.36 | 0.1 | 0.66 | 15.2 | 15.41 | 15.04 | 65065 |
| 1732917840 | 15.26 | -0.24 | -1.55 | 15.495 | 15.505 | 15.09 | 64424 |
| 1732750800 | 15.5 | -0.07 | -0.45 | 15.74 | 15.83 | 15.35 | 44945 |
| 1732664400 | 15.57 | -0.75 | -4.60 | 16.175 | 16.175 | 15.43 | 78859 |
| 1732578000 | 16.32 | 0.28 | 1.75 | 16.059999 | 16.55 | 15.69 | 247268 |
| 1732318800 | 16.04 | 0.14 | 0.88 | 16 | 16.09 | 15.831 | 49190 |
| 1732232400 | 15.9 | 0.3 | 1.92 | 15.79 | 15.94 | 15.67 | 36993 |
| 1732146000 | 15.6 | -0.05 | -0.32 | 15.5057 | 15.8399 | 15.31 | 62639 |
| 1732059600 | 15.65 | -0.16 | -1.01 | 15.83 | 15.87 | 15.52 | 52569 |
| 1731973200 | 15.81 | 0.02 | 0.13 | 15.7 | 16 | 15.68 | 41626 |
| 1731714000 | 15.79 | 0.02 | 0.13 | 15.73 | 15.89 | 15.69 | 46408 |
| 1731627600 | 15.77 | -0.27 | -1.68 | 16.07 | 16.12 | 15.76 | 59252 |
| 1731541200 | 16.04 | -0.04 | -0.25 | 16.166 | 16.41 | 16.03 | 38500 |
| 1731454800 | 16.079999 | -0.43 | -2.60 | 16.26 | 16.55 | 16.01 | 59915 |
| 1731368400 | 16.51 | -0.01 | -0.06 | 16.69 | 16.73 | 16.12 | 62255 |
| 1731109200 | 16.52 | -0.45 | -2.65 | 17.045 | 17.055 | 16.21 | 83346 |
| 1731022800 | 16.97 | 0.14 | 0.83 | 16.745 | 17.03 | 16.5 | 68409 |
| 1730936400 | 16.83 | 1.16 | 7.40 | 15.67 | 17.3 | 15.67 | 115313 |
| 1730850000 | 15.67 | 0.34 | 2.22 | 15.235 | 15.69 | 15.23 | 47867 |
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
