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 | 0.68 | 4.46780551905 | 15.22 | 15.97 | 14.795 | 1348964 | 15.29227003 | CS |
| 4 | 1.56 | 10.8786610879 | 14.34 | 16.16 | 13.35 | 2011722 | 14.8325652 | CS |
| 12 | 3.68 | 30.1145662848 | 12.22 | 16.16 | 9.88 | 1663753 | 13.14724954 | CS |
| 26 | 6.62 | 71.3362068966 | 9.28 | 16.16 | 7.81 | 1476197 | 11.66735933 | CS |
| 52 | 10.36 | 187.003610108 | 5.54 | 16.16 | 5.4501 | 1507702 | 9.9930991 | CS |
| 156 | -23.22 | -59.3558282209 | 39.12 | 39.86 | 4.73 | 1797784 | 12.11784111 | CS |
| 260 | 3.04 | 23.6391912908 | 12.86 | 49.2058 | 4.315 | 1790677 | 13.947217 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 15.9 | 0.79 | 5.23 | 15.2 | 15.97 | 15.001 | 1717146 |
| 1732146000 | 15.11 | 0.04 | 0.27 | 15.08 | 15.216 | 14.86 | 1064967 |
| 1732059600 | 15.07 | -0.12 | -0.79 | 14.88 | 15.21 | 14.73 | 1322504 |
| 1731973200 | 15.19 | 0.27 | 1.81 | 14.96 | 15.3 | 14.835 | 1648870 |
| 1731714000 | 14.92 | -0.2 | -1.32 | 15.33 | 15.33 | 14.795 | 1089676 |
| 1731627600 | 15.12 | -0.43 | -2.77 | 15.38 | 15.67 | 15.06 | 1500102 |
| 1731541200 | 15.55 | -0.13 | -0.83 | 15.75 | 16.16 | 15.34 | 2140047 |
| 1731454800 | 15.68 | 0.19 | 1.23 | 15.2 | 15.84 | 15 | 1974098 |
| 1731368400 | 15.49 | 0.43 | 2.86 | 15.07 | 15.59 | 15.02 | 2573397 |
| 1731109200 | 15.06 | 0.14 | 0.94 | 14.82 | 15.14 | 14.68 | 2887296 |
| 1731022800 | 14.92 | -0.51 | -3.31 | 15.15 | 15.3 | 14.615 | 2413252 |
| 1730936400 | 15.43 | 1.43 | 10.21 | 15.29 | 15.72 | 14.8587 | 4340858 |
| 1730850000 | 14 | 0.38 | 2.79 | 13.66 | 14.29 | 13.66 | 1307971 |
| 1730763600 | 13.62 | -0.59 | -4.15 | 14.07 | 14.2 | 13.59 | 1835658 |
| 1730500800 | 14.21 | 0.03 | 0.21 | 14.27 | 14.3899 | 13.92 | 1783442 |
| 1730414400 | 14.18 | -0.37 | -2.54 | 14.62 | 14.68 | 14.16 | 1786961 |
| 1730328000 | 14.55 | 0.4 | 2.83 | 14.07 | 15.165 | 14.07 | 2931471 |
| 1730241600 | 14.15 | -0.08 | -0.56 | 14.08 | 14.47 | 13.9901 | 1758875 |
| 1730155200 | 14.23 | 0.64 | 4.71 | 13.77 | 14.59 | 13.7 | 2129186 |
| 1729896000 | 13.59 | -0.23 | -1.66 | 14.34 | 14.49 | 13.35 | 2428722 |
| 1729809600 | 13.82 | 1.36 | 10.91 | 14.73 | 15.515 | 13.54 | 8588748 |
| 1729723200 | 12.46 | 0.06 | 0.48 | 12.39 | 12.7 | 12.3404 | 2541356 |
| 1729636800 | 12.4 | 0.12 | 0.98 | 12.19 | 12.48 | 12.14 | 1487831 |
| 1729550400 | 12.28 | -0.4 | -3.15 | 12.69 | 12.8 | 12.27 | 938447 |
| 1729291200 | 12.68 | -0.24 | -1.86 | 12.9 | 12.924 | 12.56 | 1018014 |
| 1729204800 | 12.92 | -0.31 | -2.34 | 13.22 | 13.23 | 12.825 | 1665641 |
| 1729118400 | 13.23 | -0.04 | -0.30 | 13.4 | 13.625 | 13.22 | 1555041 |
| 1729032000 | 13.27 | 0.5 | 3.92 | 12.79 | 13.63 | 12.73 | 2923005 |
| 1728945600 | 12.77 | 0.34 | 2.74 | 12.5 | 12.99 | 12.442 | 1626479 |
| 1728686400 | 12.43 | -0.05 | -0.40 | 12.45 | 12.633 | 12.063561 | 1661963 |
| 1728600000 | 12.48 | 0.6 | 5.05 | 12.22 | 12.82 | 12.17 | 2217422 |
| 1728513600 | 11.88 | 0.45 | 3.94 | 11.5 | 11.9299 | 11.44 | 1703526 |
| 1728427200 | 11.43 | 0.16 | 1.42 | 11.33 | 11.54 | 11.22 | 863785 |
| 1728340800 | 11.27 | -0.32 | -2.76 | 11.48 | 11.54 | 11.135 | 852579 |
| 1728081600 | 11.59 | 0.38 | 3.39 | 11.59 | 11.8 | 11.32 | 949016 |
| 1727995200 | 11.21 | -0.02 | -0.18 | 11.14 | 11.21 | 10.91 | 1216590 |
| 1727908800 | 11.23 | 0.08 | 0.72 | 11.1 | 11.26 | 11.0101 | 868731 |
| 1727822400 | 11.15 | -0.28 | -2.45 | 11.43 | 11.4838 | 10.99 | 1083384 |
| 1727736000 | 11.43 | 0.4 | 3.63 | 10.94 | 11.595 | 10.9 | 1140618 |
| 1727476800 | 11.03 | 0.23 | 2.13 | 11.01 | 11.22 | 10.88 | 889990 |
| 1727390400 | 10.8 | 0.22 | 2.08 | 10.8 | 10.83 | 10.57 | 1031263 |
| 1727304000 | 10.58 | -0.31 | -2.85 | 10.93 | 10.93 | 10.55 | 1458170 |
| 1727217600 | 10.89 | -0.21 | -1.89 | 11.19 | 11.19 | 10.82 | 1135486 |
| 1727131200 | 11.1 | -0.08 | -0.72 | 11.15 | 11.26 | 11.03 | 1058744 |
| 1726872000 | 11.18 | -0.34 | -2.95 | 11.37 | 11.47 | 11.11 | 2037685 |
| 1726785600 | 11.52 | 0.58 | 5.30 | 11.29 | 11.64 | 11.1 | 1430452 |
| 1726699200 | 10.94 | 0.04 | 0.37 | 10.94 | 11.43 | 10.8 | 1112106 |
| 1726612800 | 10.9 | 0.04 | 0.37 | 11.05 | 11.25 | 10.9 | 657862 |
| 1726526400 | 10.86 | 0.01 | 0.09 | 10.89 | 10.96 | 10.545 | 1277303 |
| 1726267200 | 10.85 | 0.12 | 1.12 | 10.91 | 11.04 | 10.74 | 762947 |
| 1726180800 | 10.73 | 0.33 | 3.17 | 10.48 | 10.93 | 10.37 | 1357024 |
| 1726094400 | 10.4 | 0.11 | 1.07 | 10.22 | 10.57 | 9.965 | 1729419 |
| 1726008000 | 10.29 | -0.54 | -4.99 | 10.96 | 10.96 | 9.88 | 2244052 |
| 1725921600 | 10.83 | -0.12 | -1.10 | 10.57 | 11.0852 | 10.57 | 1088804 |
| 1725662400 | 10.95 | -0.39 | -3.44 | 11.34 | 11.4 | 10.9 | 931441 |
| 1725576000 | 11.34 | -0.17 | -1.48 | 11.61 | 11.625 | 11.225 | 958231 |
| 1725489600 | 11.51 | -0.24 | -2.04 | 11.74 | 11.85 | 11.415 | 716140 |
| 1725403200 | 11.75 | -0.4 | -3.29 | 11.87 | 11.97 | 11.61 | 1140242 |
| 1725057600 | 12.15 | 0.03 | 0.25 | 12.22 | 12.22 | 11.925 | 822059 |
| 1724971200 | 12.12 | 0.36 | 3.06 | 11.94 | 12.26 | 11.75 | 959615 |
| 1724884800 | 11.76 | -0.26 | -2.16 | 11.92 | 11.955 | 11.66 | 818167 |
| 1724798400 | 12.02 | -0.23 | -1.88 | 12.13 | 12.205 | 11.94 | 841989 |
| 1724712000 | 12.25 | -0.08 | -0.65 | 12.45 | 12.49 | 12.245 | 990415 |
| 1724452800 | 12.33 | 0.52 | 4.40 | 11.9 | 12.51 | 11.8401 | 1733641 |
| 1724366400 | 11.81 | 0.44 | 3.87 | 11.4 | 11.84 | 11.31 | 1311220 |
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
