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 | -0.25 | -1.78062678063 | 14.04 | 14.1199 | 13.77 | 556915 | 14.03516472 | CS |
| 4 | -0.25 | -1.78062678063 | 14.04 | 14.1199 | 13.71 | 576263 | 13.94884229 | CS |
| 12 | 0.29 | 2.14814814815 | 13.5 | 14.1199 | 13.03 | 694357 | 13.67074988 | CS |
| 26 | -0.12 | -0.862688713156 | 13.91 | 14.435 | 13.03 | 632670 | 13.73182943 | CS |
| 52 | 0.74 | 5.67049808429 | 13.05 | 14.435 | 12.3 | 528376 | 13.52767624 | CS |
| 156 | -2.89 | -17.3261390887 | 16.68 | 17.4697 | 10.65 | 522250 | 13.49699288 | CS |
| 260 | 8.9501 | 184.923242216 | 4.8399 | 23.24 | 4.8399 | 383489 | 14.75006265 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 13.98 | -0.07 | -0.50 | 14.05 | 14.1 | 13.951 | 770819 |
| 1741390800 | 14.05 | 0 | 0.00 | 14.09 | 14.1 | 14.02 | 591348 |
| 1741304400 | 14.05 | -0.03 | -0.21 | 14 | 14.09 | 13.98 | 445688 |
| 1741218000 | 14.08 | 0.03 | 0.21 | 14.04 | 14.1199 | 14.01 | 421579 |
| 1741131600 | 14.05 | 0 | 0.00 | 14.04 | 14.07 | 13.86 | 563729 |
| 1741045200 | 14.05 | -0.02 | -0.14 | 14.07 | 14.095 | 14.0161 | 635942 |
| 1740786000 | 14.07 | 0.07 | 0.50 | 13.99 | 14.07 | 13.98 | 562695 |
| 1740699600 | 14 | 0.01 | 0.07 | 14.01 | 14.0495 | 13.96 | 507632 |
| 1740613200 | 13.99 | 0.04 | 0.29 | 13.99 | 13.99 | 13.92 | 448164 |
| 1740526800 | 13.95 | 0.03 | 0.22 | 13.95 | 14 | 13.92 | 401350 |
| 1740440400 | 13.92 | 0.05 | 0.36 | 13.87 | 13.92 | 13.83 | 726553 |
| 1740181200 | 13.87 | -0.02 | -0.14 | 13.89 | 13.95 | 13.87 | 439122 |
| 1740094800 | 13.89 | 0.01 | 0.07 | 13.88 | 13.93 | 13.87 | 630279 |
| 1740008400 | 13.88 | 0.04 | 0.29 | 13.85 | 13.94 | 13.82 | 823310 |
| 1739922000 | 13.84 | 0.02 | 0.14 | 13.85 | 13.87 | 13.8 | 807515 |
| 1739576400 | 13.82 | 0.01 | 0.07 | 13.83 | 13.83 | 13.76 | 443456 |
| 1739490000 | 13.81 | -0.09 | -0.65 | 13.83 | 13.83 | 13.71 | 579237 |
| 1739403600 | 13.9 | -0.02 | -0.14 | 13.83 | 13.925 | 13.8 | 476499 |
| 1739317200 | 13.92 | -0.11 | -0.78 | 14.04 | 14.05 | 13.86 | 682674 |
| 1739230800 | 14.03 | 0.05 | 0.36 | 14 | 14.035 | 13.99 | 395527 |
| 1738971600 | 13.98 | -0.03 | -0.21 | 14.01 | 14.02 | 13.97 | 380525 |
| 1738885200 | 14.01 | 0.04 | 0.29 | 13.99 | 14.03 | 13.97 | 536199 |
| 1738798800 | 13.97 | 0.11 | 0.79 | 13.89 | 13.97 | 13.8702 | 601652 |
| 1738712400 | 13.86 | 0.02 | 0.14 | 13.87 | 13.91 | 13.84 | 526118 |
| 1738626000 | 13.84 | -0.02 | -0.14 | 13.71 | 13.88 | 13.71 | 711911 |
| 1738366800 | 13.86 | 0.03 | 0.22 | 13.87 | 13.895 | 13.84 | 467282 |
| 1738280400 | 13.83 | 0.06 | 0.44 | 13.79 | 13.84 | 13.77 | 487057 |
| 1738194000 | 13.77 | 0.02 | 0.15 | 13.75 | 13.77 | 13.72 | 510344 |
| 1738107600 | 13.75 | 0.03 | 0.22 | 13.75 | 13.77 | 13.7273 | 383517 |
| 1738021200 | 13.72 | 0 | 0.03 | 13.7 | 13.76 | 13.67 | 532644 |
| 1737762000 | 13.7164 | 0.02 | 0.12 | 13.7 | 13.73 | 13.69 | 307633 |
| 1737675600 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1737589200 | 13.7 | -0.03 | -0.22 | 13.74 | 13.74 | 13.66 | 339092 |
| 1737502800 | 13.73 | 0.18 | 1.33 | 13.65 | 13.73 | 13.58 | 780604 |
| 1737157200 | 13.55 | 0.08 | 0.59 | 13.6 | 13.64 | 13.53 | 450552 |
| 1737070800 | 13.47 | 0.04 | 0.30 | 13.47 | 13.485 | 13.3744 | 407476 |
| 1736984400 | 13.43 | 0.1 | 0.75 | 13.4 | 13.47 | 13.3801 | 741738 |
| 1736898000 | 13.33 | -0.07 | -0.52 | 13.39 | 13.43 | 13.27 | 741850 |
| 1736811600 | 13.4 | -0.29 | -2.12 | 13.5 | 13.5 | 13.37 | 1091745 |
| 1736552400 | 13.69 | -0.13 | -0.94 | 13.78 | 13.8 | 13.66 | 848050 |
| 1736379600 | 13.82 | 0.04 | 0.29 | 13.75 | 13.83 | 13.72 | 790798 |
| 1736293200 | 13.78 | -0.01 | -0.07 | 13.75 | 13.81 | 13.725 | 1004341 |
| 1736206800 | 13.79 | 0.11 | 0.80 | 13.81 | 13.86 | 13.75 | 1663535 |
| 1735947600 | 13.68 | 0.04 | 0.29 | 13.62 | 13.73 | 13.6143 | 564360 |
| 1735861200 | 13.64 | 0.05 | 0.37 | 13.54 | 13.69 | 13.54 | 772918 |
| 1735688400 | 13.59 | 0.08 | 0.59 | 13.47 | 13.7 | 13.43 | 1699651 |
| 1735602000 | 13.51 | 0.22 | 1.66 | 13.21 | 13.54 | 13.18 | 1846789 |
| 1735342800 | 13.29 | -0.07 | -0.52 | 13.4 | 13.44 | 13.23 | 999300 |
| 1735256400 | 13.36 | 0.21 | 1.60 | 13.16 | 13.38 | 13.15 | 1230114 |
| 1735077840 | 13.15 | 0.02 | 0.15 | 13.13 | 13.15 | 13.03 | 576730 |
| 1734997200 | 13.13 | 0.01 | 0.08 | 13.12 | 13.17 | 13.03 | 1222824 |
| 1734738000 | 13.12 | -0.01 | -0.08 | 13.07 | 13.23 | 13.04 | 999897 |
| 1734651600 | 13.13 | -0.11 | -0.83 | 13.21 | 13.25 | 13.03 | 1263440 |
| 1734565200 | 13.24 | -0.15 | -1.12 | 13.46 | 13.4999 | 13.215 | 572294 |
| 1734478800 | 13.39 | -0.09 | -0.67 | 13.48 | 13.51 | 13.35 | 586184 |
| 1734392400 | 13.48 | -0.03 | -0.22 | 13.5 | 13.5168 | 13.4428 | 591736 |
| 1734133200 | 13.51 | -0.06 | -0.44 | 13.6 | 13.6 | 13.46 | 581607 |
| 1734046800 | 13.57 | -0.21 | -1.52 | 13.62 | 13.65 | 13.55 | 688814 |
| 1733960400 | 13.78 | -0.02 | -0.14 | 13.8 | 13.8 | 13.76 | 575602 |
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
