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 | 0.119 | 0.911179173047 | 13.06 | 13.2899 | 13.05 | 196987 | 13.12348171 | CS |
| 4 | 0.569 | 4.51229183188 | 12.61 | 13.2899 | 12.55 | 171204 | 12.95876581 | CS |
| 12 | 0.419 | 3.28369905956 | 12.76 | 13.2899 | 12.55 | 183077 | 12.88105718 | CS |
| 26 | 0.879 | 7.14634146341 | 12.3 | 13.2899 | 12 | 199533 | 12.63014277 | CS |
| 52 | 1.419 | 12.0663265306 | 11.76 | 13.2899 | 11.68 | 203543 | 12.46833612 | CS |
| 156 | -2.181 | -14.19921875 | 15.36 | 16.1898 | 10.43 | 220702 | 12.40664972 | CS |
| 260 | 0.339 | 2.64018691589 | 12.84 | 16.1898 | 7.53 | 231450 | 12.56714252 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 13.23 | 0.08 | 0.61 | 13.18 | 13.2399 | 13.1501 | 142315 |
| 1732750800 | 13.15 | 0.07 | 0.54 | 13.14 | 13.17 | 13.135 | 149173 |
| 1732664400 | 13.08 | -0.01 | -0.08 | 13.15 | 13.17 | 13.05 | 171127 |
| 1732578000 | 13.09 | 0.12 | 0.93 | 13.02 | 13.23 | 13.02 | 350714 |
| 1732318800 | 12.97 | -0.02 | -0.15 | 12.99 | 13.005 | 12.9472 | 171118 |
| 1732232400 | 12.99 | 0.13 | 1.01 | 12.91 | 12.99 | 12.88 | 315861 |
| 1732146000 | 12.86 | -0.07 | -0.54 | 12.89 | 12.895 | 12.8101 | 150933 |
| 1732059600 | 12.93 | 0.01 | 0.08 | 12.91 | 12.99 | 12.8 | 221067 |
| 1731973200 | 12.92 | 0.08 | 0.62 | 12.89 | 12.985 | 12.84 | 123351 |
| 1731714000 | 12.84 | -0.11 | -0.85 | 12.9 | 12.96 | 12.835 | 177441 |
| 1731627600 | 12.95 | -0.05 | -0.38 | 12.99 | 13.0286 | 12.94 | 144336 |
| 1731541200 | 13 | 0.02 | 0.15 | 12.99 | 13.0768 | 12.96 | 132638 |
| 1731454800 | 12.98 | -0.04 | -0.31 | 13.05 | 13.07 | 12.96 | 151455 |
| 1731368400 | 13.02 | 0.05 | 0.39 | 13 | 13.1 | 12.9101 | 189411 |
| 1731109200 | 12.97 | 0.1 | 0.78 | 12.85 | 13 | 12.85 | 133872 |
| 1731022800 | 12.87 | 0.05 | 0.39 | 12.88 | 12.959 | 12.7747 | 214873 |
| 1730936400 | 12.82 | 0.14 | 1.10 | 12.77 | 12.86 | 12.7001 | 180044 |
| 1730850000 | 12.68 | 0.13 | 1.04 | 12.59 | 12.68 | 12.55 | 110867 |
| 1730763600 | 12.55 | -0.08 | -0.63 | 12.61 | 12.62 | 12.55 | 101428 |
| 1730500800 | 12.63 | 0.04 | 0.32 | 12.62 | 12.725 | 12.605 | 86122 |
| 1730414400 | 12.59 | -0.13 | -1.02 | 12.7 | 12.7 | 12.57 | 147413 |
| 1730328000 | 12.72 | 0.03 | 0.24 | 12.66 | 12.72 | 12.66 | 128048 |
| 1730241600 | 12.69 | -0.07 | -0.55 | 12.72 | 12.73 | 12.65 | 233209 |
| 1730155200 | 12.76 | 0.04 | 0.31 | 12.74 | 12.7953 | 12.74 | 207606 |
| 1729896000 | 12.72 | -0.08 | -0.63 | 12.82 | 12.875 | 12.71 | 147253 |
| 1729809600 | 12.8 | -0.02 | -0.16 | 12.83 | 12.8845 | 12.79 | 171731 |
| 1729723200 | 12.82 | -0.08 | -0.62 | 12.89 | 12.9483 | 12.82 | 151305 |
| 1729636800 | 12.9 | -0.04 | -0.31 | 12.9 | 12.92 | 12.85 | 124189 |
| 1729550400 | 12.94 | -0.04 | -0.31 | 12.93 | 12.99 | 12.915 | 122191 |
| 1729291200 | 12.98 | -0.02 | -0.15 | 12.98 | 13.02 | 12.9406 | 83582 |
| 1729204800 | 13 | -0.08 | -0.61 | 13.11 | 13.1699 | 12.98 | 110021 |
| 1729118400 | 13.08 | 0.02 | 0.15 | 13.08 | 13.095 | 13.0401 | 104098 |
| 1729032000 | 13.06 | 0.05 | 0.38 | 13.05 | 13.1399 | 13.04 | 157488 |
| 1728945600 | 13.01 | 0.09 | 0.70 | 12.96 | 13.01 | 12.915 | 122390 |
| 1728686400 | 12.92 | 0.13 | 1.02 | 12.83 | 12.96 | 12.7852 | 76003 |
| 1728600000 | 12.79 | -0.02 | -0.16 | 12.85 | 12.85 | 12.76 | 127520 |
| 1728513600 | 12.81 | 0.03 | 0.23 | 12.85 | 12.86 | 12.77 | 159729 |
| 1728427200 | 12.78 | 0.06 | 0.47 | 12.75 | 12.79 | 12.715 | 127505 |
| 1728340800 | 12.72 | -0.07 | -0.55 | 12.74 | 12.84 | 12.67 | 274586 |
| 1728081600 | 12.79 | 0.01 | 0.08 | 12.78 | 12.85 | 12.75 | 178180 |
| 1727995200 | 12.78 | -0.14 | -1.08 | 12.8 | 12.82 | 12.72 | 278252 |
| 1727908800 | 12.92 | -0.04 | -0.31 | 12.78 | 12.92 | 12.75 | 360463 |
| 1727822400 | 12.96 | -0.08 | -0.61 | 12.91 | 12.97 | 12.81 | 357138 |
| 1727736000 | 13.04 | 0.07 | 0.54 | 12.87 | 13.04 | 12.85 | 291675 |
| 1727476800 | 12.97 | 0.05 | 0.39 | 12.88 | 13 | 12.8799 | 201477 |
| 1727390400 | 12.92 | 0.14 | 1.10 | 12.82 | 12.96 | 12.81 | 551382 |
| 1727304000 | 12.78 | -0.04 | -0.31 | 12.78 | 12.83 | 12.74 | 317334 |
| 1727217600 | 12.82 | 0.01 | 0.08 | 12.8 | 12.8402 | 12.78 | 325284 |
| 1727131200 | 12.81 | 0.01 | 0.08 | 12.84 | 12.86 | 12.785 | 214434 |
| 1726872000 | 12.8 | -0.08 | -0.62 | 12.9 | 12.9 | 12.765 | 104876 |
| 1726785600 | 12.88 | 0.08 | 0.63 | 12.96 | 12.96 | 12.83 | 166128 |
| 1726699200 | 12.8 | 0.06 | 0.47 | 12.71 | 12.81 | 12.71 | 223325 |
| 1726612800 | 12.74 | -0.01 | -0.08 | 12.81 | 12.81 | 12.74 | 247578 |
| 1726526400 | 12.75 | 0.01 | 0.08 | 12.73 | 12.78 | 12.67 | 300897 |
| 1726267200 | 12.74 | -0.31 | -2.38 | 12.76 | 12.85 | 12.71 | 206681 |
| 1726180800 | 13.05 | 0.1 | 0.77 | 12.97 | 13.08 | 12.7901 | 155219 |
| 1726094400 | 12.95 | 0.06 | 0.47 | 12.9 | 12.95 | 12.769 | 209321 |
| 1726008000 | 12.89 | 0.02 | 0.16 | 12.88 | 12.925 | 12.86 | 138238 |
| 1725921600 | 12.87 | 0.19 | 1.50 | 12.76 | 12.93 | 12.76 | 181029 |
| 1725662400 | 12.68 | -0.2 | -1.55 | 12.9 | 12.96 | 12.68 | 130189 |
| 1725576000 | 12.88 | 0.01 | 0.08 | 12.91 | 12.935 | 12.815 | 197156 |
| 1725489600 | 12.87 | 0.02 | 0.16 | 12.85 | 12.955 | 12.83 | 140960 |
| 1725403200 | 12.85 | -0.07 | -0.54 | 12.82 | 12.89 | 12.7801 | 238263 |
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
