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 | -0.29 | -1.73444976077 | 16.72 | 16.73 | 16.16 | 26496 | 16.40501781 | CS |
| 4 | -0.94 | -5.41162924583 | 17.37 | 17.66 | 16.16 | 22489 | 16.69084853 | CS |
| 12 | 0.39 | 2.43142144638 | 16.04 | 17.66 | 15.88 | 18252 | 16.7052673 | CS |
| 26 | 0.3969 | 2.47550380151 | 16.0331 | 17.66 | 15.1601 | 18182 | 16.33455494 | CS |
| 52 | 2.72 | 19.8395331875 | 13.71 | 17.66 | 13.6201 | 20234 | 15.83416431 | CS |
| 156 | 1.34 | 8.88005301524 | 15.09 | 17.66 | 11.12 | 16490 | 14.17275594 | CS |
| 260 | -0.5186 | -3.05983975078 | 16.9486 | 17.66 | 7.34 | 16573 | 13.53482964 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.43 | 0.1 | 0.61 | 16.42 | 16.46 | 16.3 | 30349 |
| 1732232400 | 16.329999 | 0.04 | 0.25 | 16.32 | 16.399999 | 16.16 | 37742 |
| 1732146000 | 16.29 | -0.08 | -0.49 | 16.35 | 16.35 | 16.2305 | 17782 |
| 1732059600 | 16.37 | -0.21 | -1.27 | 16.3 | 16.6099 | 16.3 | 23115 |
| 1731973200 | 16.579999 | -0.23 | -1.37 | 16.66 | 16.73 | 16.515699 | 27426 |
| 1731714000 | 16.81 | 0.23 | 1.39 | 16.75 | 16.97 | 16.588999 | 44380 |
| 1731627600 | 16.579999 | 0.28 | 1.72 | 16.39 | 16.594999 | 16.3415 | 60865 |
| 1731541200 | 16.3 | -0.05 | -0.31 | 16.27 | 16.42 | 16.2 | 22663 |
| 1731454800 | 16.35 | -0.14 | -0.85 | 16.469999 | 16.469999 | 16.2401 | 8312 |
| 1731368400 | 16.489999 | -0.05 | -0.32 | 16.5 | 16.55 | 16.450099 | 9852 |
| 1731109200 | 16.5425 | -0.11 | -0.65 | 16.6 | 16.6161 | 16.5085 | 11529 |
| 1731022800 | 16.649999 | -0.09 | -0.54 | 16.79 | 16.79 | 16.57 | 20633 |
| 1730936400 | 16.7412 | 0 | 0.01 | 16.629999 | 16.8695 | 16.629999 | 23606 |
| 1730850000 | 16.739999 | -0.16 | -0.95 | 16.82 | 16.86 | 16.68 | 12088 |
| 1730763600 | 16.9 | -0.35 | -2.03 | 17.1 | 17.25 | 16.739999 | 37263 |
| 1730500800 | 17.25 | 0.1 | 0.58 | 17.26 | 17.66 | 17.2 | 28876 |
| 1730414400 | 17.15 | -0.19 | -1.10 | 17.23 | 17.3558 | 17.12 | 17691 |
| 1730328000 | 17.34 | 0.1 | 0.59 | 17.14 | 17.41 | 17.14 | 14253 |
| 1730241600 | 17.2382 | -0.08 | -0.44 | 17.27 | 17.3904 | 17.165 | 13114 |
| 1730155200 | 17.315 | -0.02 | -0.09 | 17.37 | 17.41 | 17.265 | 9893 |
| 1729896000 | 17.33 | 0.17 | 1.02 | 17.1 | 17.395 | 17.1 | 9858 |
| 1729809600 | 17.155 | -0.08 | -0.46 | 17.12 | 17.21 | 17.12 | 13193 |
| 1729723200 | 17.235 | 0.02 | 0.15 | 17.14 | 17.329 | 17.12 | 5450 |
| 1729636800 | 17.21 | 0.05 | 0.27 | 17.1 | 17.34 | 17.1 | 25507 |
| 1729550400 | 17.162877 | -0.08 | -0.45 | 17.12 | 17.28 | 17.12 | 6978 |
| 1729291200 | 17.24 | 0.05 | 0.32 | 17.19 | 17.28 | 17.14 | 9012 |
| 1729204800 | 17.185 | -0.05 | -0.26 | 17.1 | 17.28 | 17.1 | 20982 |
| 1729118400 | 17.23 | -0.05 | -0.29 | 17.21 | 17.2889 | 17.1103 | 9891 |
| 1729032000 | 17.28 | 0.2 | 1.17 | 16.94 | 17.3 | 16.7212 | 14669 |
| 1728945600 | 17.08 | 0.17 | 1.01 | 17.11 | 17.29 | 16.9301 | 14146 |
| 1728686400 | 16.91 | -0.1 | -0.59 | 17.11 | 17.3 | 16.82 | 19914 |
| 1728600000 | 17.01 | 0.01 | 0.06 | 17.1 | 17.15 | 17 | 5871 |
| 1728513600 | 17 | 0.1 | 0.59 | 16.82 | 17.245 | 16.82 | 16170 |
| 1728427200 | 16.9 | -0.16 | -0.94 | 17 | 17.1399 | 16.82 | 13464 |
| 1728340800 | 17.06 | 0.06 | 0.35 | 17.08 | 17.34 | 16.91 | 43562 |
| 1728081600 | 17 | -0.02 | -0.09 | 17.1 | 17.1 | 16.87 | 11103 |
| 1727995200 | 17.015 | 0.09 | 0.50 | 16.98 | 17.0999 | 16.809 | 6245 |
| 1727908800 | 16.93 | 0.01 | 0.06 | 17 | 17.1 | 16.9101 | 9811 |
| 1727822400 | 16.92 | -0.02 | -0.12 | 17 | 17 | 16.8174 | 9368 |
| 1727736000 | 16.94 | 0.12 | 0.71 | 16.8 | 16.9822 | 16.759799 | 13317 |
| 1727476800 | 16.82 | 0.02 | 0.12 | 16.885 | 16.96 | 16.82 | 3662 |
| 1727390400 | 16.8 | -0.15 | -0.88 | 16.8602 | 16.97 | 16.78 | 6590 |
| 1727304000 | 16.9499 | 0.31 | 1.84 | 16.649999 | 16.95 | 16.54 | 9143 |
| 1727217600 | 16.643799 | 0.09 | 0.57 | 16.489999 | 16.649999 | 16.45 | 12581 |
| 1727131200 | 16.55 | -0.12 | -0.72 | 16.75 | 16.75 | 16.36 | 21210 |
| 1726872000 | 16.67 | -0.2 | -1.19 | 16.719999 | 16.87 | 16.6 | 13592 |
| 1726785600 | 16.87 | 0.11 | 0.66 | 16.75 | 16.87 | 16.609 | 10944 |
| 1726699200 | 16.76 | -0.02 | -0.09 | 16.75 | 16.79 | 16.729 | 11258 |
| 1726612800 | 16.7755 | 0.06 | 0.36 | 16.86 | 16.95 | 16.7 | 23046 |
| 1726526400 | 16.715 | 0.19 | 1.13 | 16.629999 | 16.791 | 16.489999 | 17009 |
| 1726267200 | 16.527999 | 0.03 | 0.17 | 16.6 | 16.6 | 16.37 | 46794 |
| 1726180800 | 16.5 | 0.27 | 1.66 | 16.46 | 16.59 | 16.34 | 41080 |
| 1726094400 | 16.23 | -0.03 | -0.18 | 16.25 | 16.46 | 16.1 | 16565 |
| 1726008000 | 16.26 | 0.16 | 0.99 | 16.149999 | 16.379999 | 16.0504 | 10540 |
| 1725921600 | 16.1 | 0.04 | 0.25 | 16 | 16.219999 | 16 | 13427 |
| 1725662400 | 16.059999 | -0.22 | -1.35 | 16.3 | 16.3 | 15.88 | 46270 |
| 1725576000 | 16.28 | 0.04 | 0.22 | 16.29 | 16.3399 | 16.12 | 8362 |
| 1725489600 | 16.245 | 0.15 | 0.90 | 15.97 | 16.39 | 15.96 | 31533 |
| 1725403200 | 16.1 | 0 | 0.00 | 16.18 | 16.18 | 15.96 | 33251 |
| 1725057600 | 16.1 | 0.07 | 0.43 | 16 | 16.419899 | 15.88 | 89594 |
| 1724971200 | 16.0304 | 0.11 | 0.69 | 15.82 | 16.29 | 15.82 | 25840 |
| 1724884800 | 15.92 | 0.2 | 1.27 | 15.82 | 15.9699 | 15.73 | 15401 |
| 1724798400 | 15.72 | -0.22 | -1.38 | 15.91 | 15.99 | 15.72 | 27455 |
| 1724712000 | 15.94 | -0.07 | -0.44 | 15.85 | 16.12 | 15.82 | 34966 |
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
