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 | 0.0199 | 0.127155737024 | 15.6501 | 15.97 | 15.34 | 27370 | 15.64293895 | CS |
| 4 | -0.58 | -3.56923076923 | 16.25 | 16.25 | 15.34 | 22550 | 15.82522562 | CS |
| 12 | -0.53 | -3.27160493827 | 16.2 | 16.82 | 15.34 | 29755 | 16.13060189 | CS |
| 26 | -1.09 | -6.50357995227 | 16.76 | 16.85 | 15.34 | 27518 | 16.25626568 | CS |
| 52 | -0.58 | -3.56923076923 | 16.25 | 17.12 | 15.27 | 48108 | 16.27956938 | CS |
| 156 | -0.58 | -3.56923076923 | 16.25 | 17.12 | 15.27 | 48108 | 16.27956938 | CS |
| 260 | -0.58 | -3.56923076923 | 16.25 | 17.12 | 15.27 | 48108 | 16.27956938 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.67 | 0.1 | 0.64 | 15.7005 | 15.75 | 15.55 | 12989 |
| 1732232400 | 15.57 | -0.36 | -2.26 | 15.89 | 15.97 | 15.5 | 69227 |
| 1732146000 | 15.93 | 0.18 | 1.14 | 15.85 | 15.93 | 15.65 | 13357 |
| 1732059600 | 15.75 | 0.13 | 0.83 | 15.66 | 15.85 | 15.63 | 13926 |
| 1731973200 | 15.62 | -0.15 | -0.95 | 15.6501 | 15.75 | 15.34 | 27349 |
| 1731714000 | 15.77 | -0.23 | -1.44 | 15.85 | 15.907 | 15.68 | 15895 |
| 1731627600 | 16 | 0.04 | 0.25 | 16.015 | 16.05 | 15.86 | 3584 |
| 1731541200 | 15.96 | -0.04 | -0.25 | 15.95 | 16 | 15.84 | 15229 |
| 1731454800 | 16 | 0.24 | 1.52 | 15.86 | 16.01 | 15.63 | 39819 |
| 1731368400 | 15.76 | -0.02 | -0.13 | 15.6884 | 16.01 | 15.65 | 28719 |
| 1731109200 | 15.78 | -0.26 | -1.62 | 16 | 16.004999 | 15.63 | 80437 |
| 1731022800 | 16.04 | 0.05 | 0.31 | 16.09 | 16.09 | 15.93 | 7787 |
| 1730936400 | 15.99 | -0.02 | -0.12 | 16.015 | 16.05 | 15.98 | 27347 |
| 1730850000 | 16.01 | 0.03 | 0.19 | 16.059999 | 16.25 | 16.004999 | 17677 |
| 1730763600 | 15.98 | 0.05 | 0.31 | 16.03 | 16.079999 | 15.89 | 17569 |
| 1730500800 | 15.93 | -0.01 | -0.06 | 15.92 | 16.059999 | 15.89 | 11937 |
| 1730414400 | 15.94 | -0.14 | -0.87 | 16.0999 | 16.1 | 15.8953 | 9476 |
| 1730328000 | 16.079999 | 0.05 | 0.31 | 16.1 | 16.1 | 15.9729 | 7294 |
| 1730241600 | 16.03 | 0.04 | 0.25 | 16.059999 | 16.079999 | 15.95 | 4078 |
| 1730155200 | 15.99 | -0.26 | -1.60 | 16.25 | 16.25 | 15.96 | 27313 |
| 1729896000 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.21 | 27965 |
| 1729809600 | 16.25 | 0.09 | 0.56 | 16.219999 | 16.25 | 16.07 | 28773 |
| 1729723200 | 16.16 | -0.08 | -0.49 | 16.18 | 16.219999 | 15.8215 | 37087 |
| 1729636800 | 16.239999 | 0.05 | 0.31 | 16.2 | 16.3 | 16.18 | 30570 |
| 1729550400 | 16.19 | -0.05 | -0.31 | 16.27 | 16.29 | 16.03 | 44962 |
| 1729291200 | 16.239999 | -0.01 | -0.06 | 16.29 | 16.29 | 16.19 | 17520 |
| 1729204800 | 16.25 | -0.05 | -0.31 | 16.3 | 16.3 | 16.129999 | 60517 |
| 1729118400 | 16.3 | 0.16 | 0.99 | 16.149999 | 16.32 | 16.05 | 48951 |
| 1729032000 | 16.14 | 0.05 | 0.31 | 16.07 | 16.2699 | 15.96 | 27137 |
| 1728945600 | 16.09 | -0.16 | -0.98 | 16.14 | 16.17 | 16.0011 | 16853 |
| 1728686400 | 16.25 | 0.26 | 1.63 | 16.05 | 16.3 | 16.05 | 27507 |
| 1728600000 | 15.99 | 0.03 | 0.19 | 16.16 | 16.2 | 15.83 | 17129 |
| 1728513600 | 15.96 | -0.03 | -0.19 | 15.95 | 16.16 | 15.8899 | 15749 |
| 1728427200 | 15.99 | 0.28 | 1.78 | 15.88 | 16.01 | 15.87 | 6957 |
| 1728340800 | 15.71 | -0.05 | -0.32 | 15.81 | 15.95 | 15.69 | 18762 |
| 1728081600 | 15.76 | -0.12 | -0.76 | 15.975 | 16.04 | 15.71 | 31847 |
| 1727995200 | 15.88 | -0.04 | -0.25 | 15.98 | 15.99 | 15.795 | 23966 |
| 1727908800 | 15.92 | -0.18 | -1.12 | 16.059999 | 16.059999 | 15.91 | 8369 |
| 1727822400 | 16.1 | -0.2 | -1.23 | 16.29 | 16.29 | 16.01 | 29938 |
| 1727735520 | 16.3 | 0.26 | 1.62 | 16.11 | 16.3 | 15.65 | 107231 |
| 1727476800 | 16.04 | -0.34 | -2.08 | 16.04 | 16.12 | 15.94 | 13540 |
| 1727390400 | 16.379999 | 0.2 | 1.24 | 16.25 | 16.43 | 16.23 | 55422 |
| 1727304000 | 16.18 | 0.01 | 0.06 | 16.23 | 16.27 | 16.129999 | 28784 |
| 1727217600 | 16.17 | -0.12 | -0.74 | 16.3 | 16.34 | 16.149999 | 41922 |
| 1727131200 | 16.29 | -0.01 | -0.06 | 16.35 | 16.3963 | 16.26 | 34903 |
| 1726872000 | 16.3 | -0.06 | -0.37 | 16.39 | 16.428 | 16.26 | 22407 |
| 1726785600 | 16.36 | -0.04 | -0.24 | 16.399999 | 16.399999 | 16.329999 | 19938 |
| 1726699200 | 16.399999 | 0.05 | 0.31 | 16.39 | 16.44 | 16.329999 | 19005 |
| 1726612800 | 16.35 | -0.03 | -0.18 | 16.355 | 16.415 | 16.329999 | 28768 |
| 1726526400 | 16.379999 | 0.03 | 0.18 | 16.35 | 16.41 | 16.26 | 48231 |
| 1726267200 | 16.35 | 0.01 | 0.06 | 16.309999 | 16.399999 | 16.26 | 33282 |
| 1726180800 | 16.34 | -0.03 | -0.18 | 16.355 | 16.42 | 16.27 | 40167 |
| 1726094400 | 16.37 | -0.07 | -0.43 | 16.48 | 16.48 | 16.28 | 6104 |
| 1726008000 | 16.44 | 0.06 | 0.37 | 16.379999 | 16.45 | 16.2 | 124883 |
| 1725921600 | 16.379999 | -0.01 | -0.06 | 16.82 | 16.82 | 16.329999 | 14141 |
| 1725662400 | 16.39 | 0.12 | 0.74 | 16.35 | 16.399999 | 16.32 | 14438 |
| 1725576000 | 16.27 | 0.08 | 0.49 | 16.25 | 16.27 | 16.19 | 6905 |
| 1725489600 | 16.19 | 0.04 | 0.25 | 16.18 | 16.25 | 16.14 | 8311 |
| 1725403200 | 16.149999 | -0.05 | -0.31 | 16.2 | 16.2 | 16.1 | 115598 |
| 1725057600 | 16.2 | 0 | 0.00 | 16.149999 | 16.239999 | 16.149999 | 20772 |
| 1724971200 | 16.2 | 0 | 0.00 | 16.2 | 16.21 | 16.14 | 7097 |
| 1724884800 | 16.2 | -0.06 | -0.37 | 16.26 | 16.26 | 16.14 | 12403 |
| 1724798400 | 16.26 | -0.03 | -0.18 | 16.2 | 16.305 | 16.2 | 8454 |
| 1724712000 | 16.29 | 0.02 | 0.12 | 16.3 | 16.399999 | 16.16 | 33250 |
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
