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 | 0.4615 | 3.35636363636 | 13.75 | 14.28 | 13.68 | 10489012 | 13.93098743 | DR |
| 4 | 1.0915 | 8.3193597561 | 13.12 | 14.28 | 12.93 | 10834754 | 13.64233579 | DR |
| 12 | 0.6515 | 4.80457227139 | 13.56 | 15.1 | 12.55 | 14196991 | 13.8089755 | DR |
| 26 | 0.0215 | 0.151515151515 | 14.19 | 15.73 | 12.55 | 15068538 | 14.23060204 | DR |
| 52 | -2.8985 | -16.9403857393 | 17.11 | 17.91 | 12.55 | 17281409 | 15.01880647 | DR |
| 156 | 0.9215 | 6.9337848006 | 13.29 | 17.91 | 8.88 | 23217150 | 13.62070565 | DR |
| 260 | 0.0115 | 0.080985915493 | 14.2 | 17.91 | 4.01 | 26116021 | 11.63916584 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 14.21 | 0.08 | 0.57 | 14.2 | 14.56 | 14.14 | 19951060 |
| 1738280400 | 14.13 | 0.24 | 1.73 | 13.77 | 14.1752 | 13.77 | 11617350 |
| 1738194000 | 13.89 | -0.06 | -0.43 | 13.84 | 13.98 | 13.79 | 9050048 |
| 1738107600 | 13.95 | 0.07 | 0.50 | 13.95 | 14.01 | 13.78 | 12140589 |
| 1738021200 | 13.88 | 0.15 | 1.09 | 13.82 | 13.96 | 13.69 | 11832805 |
| 1737762000 | 13.73 | -0.14 | -1.01 | 13.75 | 13.84 | 13.68 | 7804270 |
| 1737675600 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1737589200 | 13.87 | 0.06 | 0.43 | 13.97 | 14.065 | 13.855 | 10208494 |
| 1737502800 | 13.81 | 0.09 | 0.66 | 13.66 | 13.84 | 13.57 | 9961278 |
| 1737157200 | 13.72 | -0.06 | -0.44 | 13.78 | 13.92 | 13.66 | 9978920 |
| 1737070800 | 13.78 | -0.02 | -0.14 | 13.75 | 13.88 | 13.67 | 9432101 |
| 1736984400 | 13.8 | 0.24 | 1.77 | 13.69 | 13.84 | 13.5801 | 10973010 |
| 1736898000 | 13.56 | 0.04 | 0.30 | 13.47 | 13.65 | 13.38 | 8774441 |
| 1736811600 | 13.52 | 0.04 | 0.30 | 13.49 | 13.69 | 13.4508 | 8785718 |
| 1736552400 | 13.48 | 0.08 | 0.60 | 13.61 | 13.735 | 13.44 | 13318200 |
| 1736379600 | 13.4 | -0.09 | -0.67 | 13.33 | 13.42 | 13.26 | 11221094 |
| 1736293200 | 13.49 | 0.36 | 2.74 | 13.33 | 13.67 | 13.28 | 13835617 |
| 1736206800 | 13.13 | 0.11 | 0.84 | 13.16 | 13.33 | 13.08 | 14257671 |
| 1735947600 | 13.02 | -0.22 | -1.66 | 13.12 | 13.2 | 12.93 | 10999212 |
| 1735861200 | 13.24 | 0.38 | 2.95 | 12.79 | 13.25 | 12.78 | 15961342 |
| 1735688400 | 12.86 | 0.11 | 0.86 | 12.79 | 12.945 | 12.77 | 8196806 |
| 1735602000 | 12.75 | 0.14 | 1.11 | 12.69 | 12.83 | 12.62 | 12527835 |
| 1735342800 | 12.61 | -0.48 | -3.67 | 12.59 | 12.69 | 12.55 | 13738134 |
| 1735256400 | 13.09 | 0.06 | 0.46 | 12.97 | 13.16 | 12.89 | 13939873 |
| 1735077840 | 13.03 | 0.1 | 0.77 | 12.89 | 13.105 | 12.83 | 5292318 |
| 1734997200 | 12.93 | -0.11 | -0.84 | 12.98 | 13 | 12.8 | 12787054 |
| 1734738000 | 13.04 | 0.09 | 0.69 | 13 | 13.17 | 12.96 | 15181922 |
| 1734651600 | 12.95 | 0.11 | 0.86 | 13.13 | 13.17 | 12.9 | 16344796 |
| 1734565200 | 12.84 | -0.68 | -5.03 | 13.4 | 13.4172 | 12.77 | 24655449 |
| 1734478800 | 13.52 | 0.23 | 1.73 | 13.33 | 13.6704 | 13.21 | 16970448 |
| 1734392400 | 13.29 | -0.32 | -2.35 | 13.51 | 13.61 | 13.25 | 12903249 |
| 1734133200 | 13.61 | -0.65 | -4.56 | 13.77 | 13.81 | 13.45 | 15540906 |
| 1734046800 | 14.26 | -0.34 | -2.33 | 14.55 | 14.66 | 14.16 | 17414932 |
| 1733960400 | 14.6 | 0.27 | 1.88 | 14.57 | 14.73 | 14.235 | 20011126 |
| 1733874000 | 14.33 | 0.15 | 1.06 | 14.39 | 14.49 | 14.33 | 11241687 |
| 1733787600 | 14.18 | 0.32 | 2.31 | 14.09 | 14.29 | 14.04 | 13503406 |
| 1733528400 | 13.86 | -0.43 | -3.01 | 14.1 | 14.12 | 13.8 | 15641096 |
| 1733442000 | 14.29 | 0.26 | 1.85 | 14.22 | 14.47 | 14.16 | 15094408 |
| 1733355600 | 14.03 | -0.13 | -0.92 | 14.25 | 14.34 | 13.96 | 16736820 |
| 1733269200 | 14.16 | 0.02 | 0.14 | 14.05 | 14.18 | 14.025 | 11683808 |
| 1733182800 | 14.14 | -0.14 | -0.98 | 14.07 | 14.22 | 14.01 | 15239034 |
| 1732917840 | 14.28 | -0.08 | -0.56 | 13.91 | 14.39 | 13.87 | 14362489 |
| 1732750800 | 14.36 | -0.31 | -2.11 | 14.67 | 14.7499 | 14.3401 | 15787004 |
| 1732664400 | 14.67 | -0.12 | -0.81 | 14.76 | 14.77 | 14.6 | 12432209 |
| 1732578000 | 14.79 | -0.11 | -0.74 | 14.97 | 15.08 | 14.671 | 15612265 |
| 1732318800 | 14.9 | 0.75 | 5.30 | 14.44 | 15.1 | 14.42 | 39106686 |
| 1732232400 | 14.15 | -0.13 | -0.91 | 14.12 | 14.305 | 14.035 | 15119532 |
| 1732146000 | 14.28 | 0.07 | 0.49 | 14.25 | 14.45 | 14.17 | 9864231 |
| 1732059600 | 14.21 | -0.24 | -1.66 | 14.36 | 14.45 | 14.1833 | 17643702 |
| 1731973200 | 14.45 | 0.34 | 2.41 | 14.27 | 14.49 | 14.23 | 16614402 |
| 1731714000 | 14.11 | 0.12 | 0.86 | 14.07 | 14.26 | 14.03 | 14583416 |
| 1731627600 | 13.99 | 0.18 | 1.30 | 13.85 | 14.1 | 13.85 | 16429906 |
| 1731541200 | 13.81 | 0.09 | 0.66 | 13.73 | 13.86 | 13.575 | 16241847 |
| 1731454800 | 13.72 | 0.1 | 0.73 | 13.62 | 13.84 | 13.62 | 22434568 |
| 1731368400 | 13.62 | -0.06 | -0.44 | 13.54 | 13.63 | 13.35 | 15869103 |
| 1731109200 | 13.68 | 0.2 | 1.48 | 13.56 | 13.72 | 13.33 | 19738905 |
| 1731022800 | 13.48 | 0.08 | 0.60 | 13.49 | 13.63 | 13.44 | 18737406 |
| 1730936400 | 13.4 | 0.15 | 1.13 | 13.07 | 13.46 | 13.02 | 15616757 |
| 1730850000 | 13.25 | 0.07 | 0.53 | 13.19 | 13.32 | 13.05 | 11421634 |
| 1730763600 | 13.18 | 0.07 | 0.53 | 13.34 | 13.41 | 13.18 | 17002836 |
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
