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 | 1.28 | 8.39344262295 | 15.25 | 18.375 | 14.23 | 6492635 | 16.17886613 | CS |
| 4 | 0.45 | 2.79850746269 | 16.08 | 18.92 | 13.15 | 5486583 | 15.71786627 | CS |
| 12 | -0.86 | -4.94537090282 | 17.39 | 23.79 | 13.15 | 3796121 | 17.64889066 | CS |
| 26 | -5.45 | -24.7952684258 | 21.98 | 23.79 | 13.15 | 3453649 | 17.73745357 | CS |
| 52 | 8.53 | 106.625 | 8 | 23.79 | 7.29 | 3226539 | 16.25608745 | CS |
| 156 | 6.23 | 60.4854368932 | 10.3 | 23.79 | 2.05 | 2462863 | 10.52560384 | CS |
| 260 | -19.47 | -54.0833333333 | 36 | 37.05 | 2.05 | 2227024 | 11.70484913 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 16.309999 | -0.69 | -4.06 | 17.1031 | 17.21 | 15.99 | 4652534 |
| 1732146000 | 17 | -1.01 | -5.61 | 18.36 | 18.375 | 16.76 | 4693003 |
| 1732059600 | 18.01 | 2.03 | 12.70 | 17.077184 | 18.2515 | 16.93 | 6718893 |
| 1731973200 | 15.98 | 1.11 | 7.46 | 15.28 | 16.219999 | 14.97 | 5300937 |
| 1731714000 | 14.87 | -0.57 | -3.69 | 15.285 | 15.33 | 14.23 | 6079310 |
| 1731627600 | 15.44 | 1.96 | 14.54 | 15.25 | 16.8 | 14.81 | 9671030 |
| 1731541200 | 13.48 | -0.08 | -0.59 | 13.59 | 14.22 | 13.43 | 4605653 |
| 1731454800 | 13.56 | -0.24 | -1.74 | 13.56 | 14.29 | 13.45 | 4383917 |
| 1731368400 | 13.8 | 0.26 | 1.92 | 13.73 | 13.92 | 13.15 | 4878831 |
| 1731109200 | 13.54 | -0.1 | -0.73 | 13.655 | 14.19 | 13.4 | 4252349 |
| 1731022800 | 13.64 | -1.91 | -12.28 | 14.75 | 14.75 | 13.4495 | 11628691 |
| 1730936400 | 15.55 | -2.79 | -15.21 | 17.015 | 17.56 | 15.245 | 12731551 |
| 1730850000 | 18.34 | 0.25 | 1.38 | 17.705 | 18.39 | 16.195 | 5157817 |
| 1730763600 | 18.09 | 0.44 | 2.49 | 17.69 | 18.92 | 17.69 | 5791901 |
| 1730500800 | 17.65 | 0.85 | 5.06 | 16.99 | 17.66 | 16.774999 | 3841505 |
| 1730414400 | 16.8 | -0.24 | -1.41 | 16.915 | 17.42 | 16.45 | 3257641 |
| 1730328000 | 17.04 | 1.11 | 6.97 | 15.79 | 17.2 | 15.78 | 3525805 |
| 1730241600 | 15.93 | 0.58 | 3.78 | 15.21 | 15.95 | 15.21 | 2451301 |
| 1730155200 | 15.35 | -0.84 | -5.19 | 16.379999 | 16.5 | 15.33 | 3195845 |
| 1729896000 | 16.19 | -1.01 | -5.87 | 17.53 | 17.84 | 16.0301 | 3674413 |
| 1729809600 | 17.2 | 1.26 | 7.90 | 16.079999 | 17.36 | 16.02 | 3891258 |
| 1729723200 | 15.94 | -0.09 | -0.56 | 16.05 | 16.37 | 15.68 | 2182932 |
| 1729636800 | 16.03 | 0.06 | 0.38 | 16.02 | 16.17 | 15.81 | 1916624 |
| 1729550400 | 15.97 | -0.38 | -2.32 | 16.41 | 16.83 | 15.74 | 3600453 |
| 1729291200 | 16.35 | -0.45 | -2.68 | 16.99 | 17.11 | 16.16 | 4290993 |
| 1729204800 | 16.8 | -1 | -5.62 | 17.79 | 17.914 | 16.745 | 2683142 |
| 1729118400 | 17.8 | 0.43 | 2.48 | 17.55 | 17.91 | 17.12 | 2085404 |
| 1729032000 | 17.37 | -0.21 | -1.19 | 17.31 | 17.84 | 16.97 | 2609981 |
| 1728945600 | 17.58 | -0.42 | -2.33 | 18.01 | 18.2 | 17.45 | 2177807 |
| 1728686400 | 18 | 0.66 | 3.81 | 17.32 | 18.125 | 17.21 | 2573634 |
| 1728600000 | 17.34 | -0.84 | -4.62 | 18.12 | 18.17 | 17.28 | 3706596 |
| 1728513600 | 18.18 | -0.1 | -0.55 | 17.87 | 18.56 | 17.7059 | 2878670 |
| 1728427200 | 18.28 | -0.2 | -1.08 | 18.68 | 18.76 | 17.98 | 1958720 |
| 1728340800 | 18.48 | -1.66 | -8.24 | 19.92 | 19.92 | 18.17 | 3311898 |
| 1728081600 | 20.14 | 0.95 | 4.95 | 19.62 | 20.26 | 19.28 | 2650955 |
| 1727995200 | 19.19 | -1.06 | -5.23 | 20.324 | 20.47 | 19.12 | 2353788 |
| 1727908800 | 20.25 | -0.38 | -1.84 | 20.2 | 20.42 | 19.73 | 2080061 |
| 1727822400 | 20.63 | -0.58 | -2.73 | 21.25 | 21.6075 | 20.4 | 1952993 |
| 1727735520 | 21.21 | 0.22 | 1.05 | 20.88 | 22.01 | 20.63 | 2480383 |
| 1727476800 | 20.99 | 0.51 | 2.49 | 20.39 | 21.505 | 20.25 | 3313864 |
| 1727390400 | 20.48 | -1.1 | -5.10 | 21.71 | 21.89 | 20.31 | 2669557 |
| 1727304000 | 21.58 | -0.13 | -0.60 | 21.67 | 22.02 | 21.01 | 2534588 |
| 1727217600 | 21.71 | -0.62 | -2.78 | 22.39 | 22.51 | 21.67 | 2370642 |
| 1727131200 | 22.33 | -0.6 | -2.62 | 22.77 | 23.0899 | 21.88 | 3003795 |
| 1726872000 | 22.93 | -0.34 | -1.46 | 23.52 | 23.79 | 22.71 | 6776333 |
| 1726785600 | 23.27 | 0.67 | 2.96 | 23.0906 | 23.57 | 22.94 | 3068852 |
| 1726699200 | 22.6 | 0.67 | 3.06 | 22.17 | 23.11 | 21.9852 | 3045658 |
| 1726612800 | 21.93 | 0.01 | 0.05 | 22.115 | 22.2 | 21.67 | 2511470 |
| 1726526400 | 21.92 | 0.31 | 1.43 | 21.61 | 22.28 | 21.55 | 2619431 |
| 1726267200 | 21.61 | 0.61 | 2.90 | 21.2 | 21.788 | 20.82 | 2782750 |
| 1726180800 | 21 | 0.33 | 1.60 | 20.755 | 21 | 20.06 | 4976201 |
| 1726094400 | 20.67 | 3.25 | 18.66 | 18.7 | 20.73 | 18.6 | 9625002 |
| 1726008000 | 17.42 | -0.05 | -0.29 | 18.25 | 18.3 | 16.89 | 2566961 |
| 1725921600 | 17.47 | 0.48 | 2.83 | 17.24 | 17.74 | 16.99 | 2388435 |
| 1725662400 | 16.99 | -0.41 | -2.36 | 17.455 | 17.525 | 16.68 | 2779192 |
| 1725576000 | 17.4 | -0.04 | -0.23 | 17.205 | 17.76 | 16.85 | 2003377 |
| 1725489600 | 17.44 | -0.52 | -2.90 | 17.87 | 18.19 | 16.6 | 2029446 |
| 1725403200 | 17.96 | -0.34 | -1.86 | 18.39 | 18.41 | 17.6515 | 1980838 |
| 1725057600 | 18.3 | 0.49 | 2.75 | 17.94 | 18.47 | 17.83 | 2153283 |
| 1724971200 | 17.81 | 0.54 | 3.13 | 17.39 | 17.91 | 17.28 | 1544776 |
| 1724884800 | 17.27 | -0.37 | -2.10 | 17.6 | 17.66 | 17.09 | 1283408 |
| 1724798400 | 17.64 | -0.46 | -2.54 | 18.14 | 18.41 | 17.64 | 1552695 |
| 1724712000 | 18.1 | 0.38 | 2.14 | 17.99 | 18.69 | 17.63 | 2279710 |
| 1724452800 | 17.72 | 0.99 | 5.92 | 16.89 | 17.83 | 16.559999 | 3355735 |
| 1724366400 | 16.73 | -0.21 | -1.24 | 17 | 17.56 | 16.629999 | 2291458 |
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
