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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 19.22 | -0.01 | -0.05 | 19.19 | 19.5 | 19.19 | 7158 |
| 1732232400 | 19.23 | 0.16 | 0.83 | 19.08 | 19.51 | 19.08 | 1277 |
| 1732146000 | 19.0725 | -0.05 | -0.25 | 19.02 | 19.64 | 19.02 | 9908 |
| 1732059600 | 19.12 | -0.02 | -0.10 | 19.3718 | 19.7299 | 19.05 | 4204 |
| 1731973200 | 19.14 | 0.1 | 0.53 | 19.01 | 19.35 | 19 | 20409 |
| 1731714000 | 19.04 | -0.21 | -1.09 | 19.315 | 19.44 | 19.04 | 3094 |
| 1731627600 | 19.25 | -0.36 | -1.84 | 19.6 | 19.62 | 19.21 | 9350 |
| 1731541200 | 19.61 | -0.08 | -0.41 | 19.77 | 19.82 | 19.61 | 5951 |
| 1731454800 | 19.69 | -0.18 | -0.91 | 20.155 | 20.155 | 19.69 | 37914 |
| 1731368400 | 19.87 | -0.39 | -1.92 | 20.0201 | 20.11 | 19.87 | 3142 |
| 1731109200 | 20.26 | 0.2 | 1.00 | 20.35 | 20.7 | 20.0201 | 8565 |
| 1731022800 | 20.06 | -0.08 | -0.40 | 20.02 | 20.31 | 20.02 | 10459 |
| 1730936400 | 20.14 | -0.51 | -2.47 | 20.25 | 20.4199 | 20.09 | 5630 |
| 1730850000 | 20.65 | 0.13 | 0.63 | 20.57 | 20.6685 | 20.57 | 3007 |
| 1730763600 | 20.52 | -0.16 | -0.77 | 20.37 | 20.67 | 20.37 | 528 |
| 1730500800 | 20.68 | -0.02 | -0.10 | 20.73 | 20.73 | 20.53 | 2131 |
| 1730414400 | 20.7 | 0.27 | 1.32 | 20.22 | 20.7 | 20.22 | 2019 |
| 1730328000 | 20.43 | 0.01 | 0.05 | 20.43 | 20.53 | 20.35 | 800002 |
| 1730241600 | 20.42 | -0.37 | -1.78 | 20.425 | 20.44 | 20.28 | 5202 |
| 1730155200 | 20.79 | 0.04 | 0.19 | 20.76 | 20.79 | 20.5 | 339 |
| 1729896000 | 20.75 | 0.13 | 0.63 | 20.72 | 21.115 | 20.72 | 33413 |
| 1729809600 | 20.62 | 0.05 | 0.24 | 20.5 | 20.66 | 20.5 | 23390 |
| 1729723200 | 20.57 | 0.05 | 0.24 | 20.49 | 20.57 | 20.45 | 13109 |
| 1729636800 | 20.52 | 0.02 | 0.07 | 20.55 | 20.55 | 20.31 | 13513 |
| 1729550400 | 20.505 | -0.19 | -0.89 | 20.35 | 20.505 | 20.35 | 2488 |
| 1729291200 | 20.69 | 0.1 | 0.49 | 20.57 | 20.8599 | 20.43 | 3506 |
| 1729204800 | 20.59 | 0.2 | 0.98 | 20.38 | 20.59 | 20.0751 | 1683 |
| 1729118400 | 20.39 | -0.21 | -1.02 | 20.68 | 20.684 | 20.39 | 5176 |
| 1729032000 | 20.6 | -0.01 | -0.05 | 20.54 | 20.8299 | 20.29 | 6933 |
| 1728945600 | 20.61 | -0.04 | -0.19 | 20.65 | 20.65 | 20.455 | 4328 |
| 1728686400 | 20.65 | 0.24 | 1.18 | 20.55 | 20.77 | 20.5 | 3938 |
| 1728600000 | 20.41 | 0 | 0.00 | 20.25 | 20.41 | 20.25 | 1 |
| 1728513600 | 20.41 | -0.13 | -0.63 | 20.4306 | 20.69 | 20.38 | 4902 |
| 1728427200 | 20.54 | 0.19 | 0.93 | 20.51 | 20.66 | 20.39 | 702 |
| 1728340800 | 20.35 | -0.16 | -0.78 | 20.36 | 20.38 | 20.21 | 3685 |
| 1728081600 | 20.51 | -0.11 | -0.53 | 20.6 | 20.79 | 20.28 | 4908 |
| 1727995200 | 20.62 | 0.17 | 0.83 | 20.25 | 20.62 | 20.24 | 5680 |
| 1727908800 | 20.45 | 0.21 | 1.04 | 20.41 | 20.6 | 20.2301 | 6376 |
| 1727822400 | 20.24 | 0.44 | 2.22 | 20.04 | 20.33 | 20.01 | 7662 |
| 1727736000 | 19.8 | -0.69 | -3.34 | 19.51 | 20.0899 | 19.51 | 3219 |
| 1727476800 | 20.485 | 0.11 | 0.52 | 20.11 | 20.75 | 20.11 | 974 |
| 1727390400 | 20.38 | -0.03 | -0.15 | 20.9181 | 20.95 | 20.38 | 17182 |
| 1727304000 | 20.41 | 0.09 | 0.44 | 20.9699 | 20.9699 | 20.41 | 4504 |
| 1727217600 | 20.32 | -0.05 | -0.25 | 20.4 | 20.69 | 20.32 | 3448 |
| 1727131200 | 20.37 | -0.03 | -0.15 | 20.45 | 20.53 | 20.37 | 7396 |
| 1726872000 | 20.4006 | 0.03 | 0.15 | 20.45 | 20.45 | 20.4001 | 1491 |
| 1726785600 | 20.3699 | 0.33 | 1.65 | 20.16 | 20.3699 | 20.15 | 28298 |
| 1726699200 | 20.04 | -0.01 | -0.02 | 20.4899 | 20.4899 | 19.9 | 8874 |
| 1726612800 | 20.045 | 0.05 | 0.23 | 20 | 20.3 | 20 | 7027 |
| 1726526400 | 20 | 0.12 | 0.60 | 19.87 | 20.11 | 19.85 | 15821 |
| 1726267200 | 19.88 | 0.26 | 1.33 | 19.62 | 19.88 | 19.4713 | 11783 |
| 1726180800 | 19.62 | 0.21 | 1.06 | 19.42 | 19.7699 | 19.4 | 13233 |
| 1726094400 | 19.415 | 0.05 | 0.28 | 19.34 | 19.47 | 19.2302 | 5502 |
| 1726008000 | 19.36 | 0 | 0.00 | 19.51 | 19.51 | 19.36 | 111 |
| 1725921600 | 19.36 | 0 | 0.00 | 19.36 | 19.51 | 19.32 | 1905 |
| 1725662400 | 19.36 | 0.29 | 1.52 | 19.25 | 19.4799 | 19.1102 | 7575 |
| 1725576000 | 19.07 | -0.13 | -0.65 | 19.27 | 19.27 | 19.07 | 3876 |
| 1725489600 | 19.195 | 0.13 | 0.66 | 19.05 | 19.195 | 19.05 | 677 |
| 1725403200 | 19.07 | 0.08 | 0.42 | 18.99 | 19.07 | 18.815 | 3836 |
| 1725057600 | 18.99 | 0.25 | 1.33 | 18.74 | 18.99 | 18.7 | 7495 |
| 1724971200 | 18.74 | 0.2 | 1.08 | 18.67 | 18.87 | 18.67 | 22937 |
| 1724884800 | 18.5399 | -0.1 | -0.54 | 18.63 | 18.69 | 18.51 | 19243 |
| 1724798400 | 18.64 | 0.1 | 0.54 | 18.54 | 18.7291 | 18.5001 | 3375 |
| 1724712000 | 18.54 | -0.05 | -0.27 | 18.56 | 18.57 | 18.3699 | 9439 |
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
