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 | -0.52 | -3.56897735072 | 14.57 | 14.6599 | 13.61 | 10264847 | 13.96478167 | CS |
| 4 | -0.98 | -6.52029274784 | 15.03 | 15.34 | 13.61 | 8021833 | 14.32906181 | CS |
| 12 | -1.22 | -7.98952193844 | 15.27 | 16.03 | 13.35 | 7626795 | 14.60255151 | CS |
| 26 | -0.16 | -1.12596762843 | 14.21 | 16.33 | 12.685 | 8729444 | 14.37130808 | CS |
| 52 | -1.75 | -11.0759493671 | 15.8 | 18.28 | 12.62 | 9417717 | 15.27008963 | CS |
| 156 | 6 | 74.5341614907 | 8.05 | 18.28 | 6.14 | 8431732 | 13.28910393 | CS |
| 260 | 6 | 74.5341614907 | 8.05 | 18.28 | 6.14 | 8431732 | 13.28910393 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740786000 | 14.09 | 0.03 | 0.21 | 13.85 | 14.12 | 13.73 | 9368536 |
| 1740699600 | 14.06 | 0.04 | 0.29 | 14.27 | 14.355 | 13.95 | 9110579 |
| 1740613200 | 14.02 | 0.35 | 2.56 | 14.26 | 14.6599 | 13.88 | 15265130 |
| 1740526800 | 13.67 | -0.39 | -2.77 | 14.02 | 14.165 | 13.61 | 10246696 |
| 1740440400 | 14.06 | 0.03 | 0.21 | 14.08 | 14.21 | 13.935 | 7362117 |
| 1740181200 | 14.03 | -0.6 | -4.10 | 14.57 | 14.585 | 13.925 | 9339711 |
| 1740094800 | 14.63 | 0.01 | 0.07 | 14.63 | 14.815 | 14.385 | 9269186 |
| 1740008400 | 14.62 | 0.32 | 2.24 | 14.37 | 14.77 | 14.34 | 7166338 |
| 1739922000 | 14.3 | 0.13 | 0.92 | 14.28 | 14.49 | 13.965 | 11383878 |
| 1739576400 | 14.17 | -0.04 | -0.28 | 14.32 | 14.475 | 14.09 | 7360055 |
| 1739490000 | 14.21 | -0.05 | -0.35 | 14.22 | 14.295 | 14.08 | 5844390 |
| 1739403600 | 14.26 | -0.75 | -5.00 | 14.84 | 14.97 | 14.23 | 10313386 |
| 1739317200 | 15.01 | 0.04 | 0.27 | 15.06 | 15.34 | 14.985 | 8078452 |
| 1739230800 | 14.97 | 0.6 | 4.18 | 14.52 | 14.99 | 14.51 | 5645532 |
| 1738971600 | 14.37 | 0.07 | 0.49 | 14.37 | 14.58 | 14.34 | 5339204 |
| 1738885200 | 14.3 | -0.36 | -2.46 | 14.78 | 14.8147 | 14.215 | 5345388 |
| 1738798800 | 14.66 | -0.1 | -0.68 | 14.65 | 14.785 | 14.51 | 8454532 |
| 1738712400 | 14.76 | 0.34 | 2.36 | 14.16 | 14.87 | 13.98 | 5735392 |
| 1738626000 | 14.42 | -0.23 | -1.57 | 14.58 | 14.71 | 14.32 | 5654400 |
| 1738366800 | 14.65 | -0.39 | -2.59 | 15.03 | 15.06 | 14.55 | 5500463 |
| 1738280400 | 15.04 | -0.07 | -0.46 | 15.24 | 15.2776 | 14.895 | 4595887 |
| 1738194000 | 15.11 | 0.23 | 1.55 | 14.84 | 15.15 | 14.72 | 6925436 |
| 1738107600 | 14.88 | -0.1 | -0.67 | 15.08 | 15.17 | 14.685 | 8164016 |
| 1738021200 | 14.98 | -0.24 | -1.58 | 15.09 | 15.455 | 14.815 | 6662875 |
| 1737762000 | 15.22 | -0.42 | -2.69 | 15.64 | 15.695 | 15.16 | 8520674 |
| 1737675600 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1737589200 | 15.64 | -0.12 | -0.76 | 15.795 | 15.905 | 15.54 | 5048313 |
| 1737502800 | 15.76 | -0.24 | -1.50 | 15.95 | 16.01 | 15.65 | 6767671 |
| 1737157200 | 16 | 0.17 | 1.07 | 15.81 | 16.03 | 15.78 | 7536000 |
| 1737070800 | 15.83 | 0.18 | 1.15 | 15.6 | 15.955 | 15.55 | 7782662 |
| 1736984400 | 15.65 | 0.17 | 1.10 | 15.63 | 15.69 | 15.43 | 7033585 |
| 1736898000 | 15.48 | 0.09 | 0.58 | 15.37 | 15.59 | 15.27 | 7488769 |
| 1736811600 | 15.39 | 0.25 | 1.65 | 15.2 | 15.535 | 15.185 | 9943305 |
| 1736552400 | 15.14 | 0.15 | 1.00 | 15.35 | 15.67 | 15.02 | 10361794 |
| 1736379600 | 14.99 | 0 | 0.00 | 14.88 | 15.07 | 14.695 | 6961718 |
| 1736293200 | 14.99 | 0.05 | 0.33 | 15.04 | 15.09 | 14.75 | 10809705 |
| 1736206800 | 14.94 | -0.2 | -1.32 | 15.35 | 15.4 | 14.87 | 6267580 |
| 1735947600 | 15.14 | 0.28 | 1.88 | 14.96 | 15.18 | 14.85 | 8942248 |
| 1735861200 | 14.86 | 0.48 | 3.34 | 14.6 | 14.94 | 14.52 | 6771337 |
| 1735688400 | 14.38 | 0.24 | 1.70 | 14.2 | 14.51 | 14.15 | 7358190 |
| 1735602000 | 14.14 | 0.29 | 2.09 | 13.89 | 14.3 | 13.84 | 5946412 |
| 1735342800 | 13.85 | -0.02 | -0.14 | 13.86 | 13.98 | 13.75 | 3932696 |
| 1735256400 | 13.87 | -0.08 | -0.57 | 13.9 | 13.9475 | 13.735 | 4289940 |
| 1735077840 | 13.95 | 0.19 | 1.38 | 13.88 | 13.97 | 13.67 | 2633531 |
| 1734997200 | 13.76 | 0.16 | 1.18 | 13.61 | 13.77 | 13.4237 | 6330249 |
| 1734738000 | 13.6 | 0.08 | 0.59 | 13.43 | 13.765 | 13.35 | 14103991 |
| 1734651600 | 13.52 | 0 | 0.00 | 13.78 | 13.85 | 13.45 | 7822319 |
| 1734565200 | 13.52 | -0.45 | -3.22 | 14 | 14.19 | 13.495 | 7675921 |
| 1734478800 | 13.97 | -0.18 | -1.27 | 13.95 | 14.05 | 13.7 | 8689447 |
| 1734392400 | 14.15 | -0.53 | -3.61 | 14.58 | 14.58 | 14.14 | 8374021 |
| 1734133200 | 14.68 | -0.08 | -0.54 | 14.92 | 14.925 | 14.62 | 4619030 |
| 1734046800 | 14.76 | -0.26 | -1.73 | 15.03 | 15.08 | 14.69 | 8989520 |
| 1733960400 | 15.02 | 0.25 | 1.69 | 14.85 | 15.075 | 14.79 | 6372706 |
| 1733874000 | 14.77 | -0.03 | -0.20 | 14.9 | 15.01 | 14.69 | 7441066 |
| 1733787600 | 14.8 | 0.13 | 0.89 | 14.9 | 15.095 | 14.74 | 7008603 |
| 1733528400 | 14.67 | -0.6 | -3.93 | 15.27 | 15.27 | 14.535 | 11260879 |
| 1733442000 | 15.27 | 0.12 | 0.79 | 15.24 | 15.475 | 15.21 | 5383529 |
| 1733355600 | 15.15 | -0.45 | -2.88 | 15.61 | 15.62 | 15.005 | 6757089 |
| 1733269200 | 15.6 | 0.32 | 2.09 | 15.49 | 15.645 | 15.31 | 9963079 |
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
