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 | 0.2 | 1.3986013986 | 14.3 | 14.5 | 14.2212 | 701429 | 14.36338792 | CS |
| 4 | 0.19 | 1.32774283718 | 14.31 | 14.5 | 14.22 | 621932 | 14.37204447 | CS |
| 12 | -0.0104 | -0.0716727312824 | 14.5104 | 14.85 | 14.11 | 580219 | 14.51648986 | CS |
| 26 | 0.27 | 1.89739985945 | 14.23 | 14.85 | 13.6 | 594465 | 14.41643836 | CS |
| 52 | 0.9 | 6.61764705882 | 13.6 | 15.1 | 13.23 | 580555 | 14.33738767 | CS |
| 156 | -1.5 | -9.375 | 16 | 16.27 | 11.38 | 523579 | 13.8316554 | CS |
| 260 | -4.89 | -25.219185147 | 19.39 | 21.66 | 9.1 | 517427 | 15.09410317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 14.4 | 0.02 | 0.14 | 14.39 | 14.42 | 14.35 | 669126 |
| 1737070800 | 14.38 | 0.03 | 0.21 | 14.38 | 14.39 | 14.36 | 545874 |
| 1736984400 | 14.35 | 0.02 | 0.14 | 14.37 | 14.39 | 14.28 | 977223 |
| 1736898000 | 14.33 | -0.02 | -0.14 | 14.3 | 14.36 | 14.2212 | 613492 |
| 1736811600 | 14.35 | -0.05 | -0.35 | 14.28 | 14.36 | 14.26 | 692863 |
| 1736552400 | 14.4 | 0 | 0.00 | 14.4 | 14.42 | 14.33 | 759006 |
| 1736379600 | 14.4 | -0.02 | -0.14 | 14.43 | 14.43 | 14.38 | 587118 |
| 1736293200 | 14.42 | 0 | 0.00 | 14.42 | 14.45 | 14.36 | 562816 |
| 1736206800 | 14.42 | 0.01 | 0.07 | 14.43 | 14.44 | 14.3 | 706811 |
| 1735947600 | 14.41 | 0.02 | 0.14 | 14.4 | 14.44 | 14.36 | 664817 |
| 1735861200 | 14.39 | 0.02 | 0.14 | 14.37 | 14.41 | 14.36 | 719976 |
| 1735688400 | 14.37 | 0.06 | 0.42 | 14.3 | 14.37 | 14.28 | 546354 |
| 1735602000 | 14.31 | 0.01 | 0.07 | 14.34 | 14.35 | 14.22 | 755194 |
| 1735342800 | 14.3 | -0.05 | -0.35 | 14.34 | 14.3682 | 14.285 | 511572 |
| 1735256400 | 14.35 | -0.04 | -0.28 | 14.34 | 14.41 | 14.28 | 603253 |
| 1735077840 | 14.39 | 0.05 | 0.35 | 14.31 | 14.39 | 14.31 | 311168 |
| 1734997200 | 14.34 | 0.02 | 0.14 | 14.31 | 14.35 | 14.225 | 666797 |
| 1734738000 | 14.32 | 0.04 | 0.28 | 14.14 | 14.33 | 14.11 | 872284 |
| 1734651600 | 14.28 | -0.07 | -0.49 | 14.36 | 14.43 | 14.1328 | 1304661 |
| 1734565200 | 14.35 | -0.17 | -1.17 | 14.53 | 14.55 | 14.35 | 925487 |
| 1734478800 | 14.52 | -0.02 | -0.14 | 14.56 | 14.57 | 14.46 | 648140 |
| 1734392400 | 14.54 | 0 | 0.00 | 14.57 | 14.57 | 14.53 | 605392 |
| 1734133200 | 14.54 | -0.01 | -0.07 | 14.56 | 14.59 | 14.51 | 529847 |
| 1734046800 | 14.55 | -0.16 | -1.09 | 14.56 | 14.61 | 14.54 | 467346 |
| 1733960400 | 14.71 | -0.04 | -0.27 | 14.75 | 14.78 | 14.66 | 829478 |
| 1733874000 | 14.75 | -0.05 | -0.34 | 14.82 | 14.82 | 14.75 | 480033 |
| 1733787600 | 14.8 | 0 | 0.00 | 14.8 | 14.82 | 14.77 | 586795 |
| 1733528400 | 14.8 | 0 | 0.00 | 14.83 | 14.85 | 14.8 | 484567 |
| 1733442000 | 14.8 | -0.01 | -0.07 | 14.81 | 14.825 | 14.8 | 424713 |
| 1733355600 | 14.81 | 0.02 | 0.14 | 14.77 | 14.81 | 14.77 | 470887 |
| 1733269200 | 14.79 | 0.02 | 0.14 | 14.79 | 14.81 | 14.71 | 632934 |
| 1733182800 | 14.77 | 0.04 | 0.27 | 14.77 | 14.8 | 14.7 | 778846 |
| 1732917840 | 14.73 | 0.03 | 0.20 | 14.71 | 14.73 | 14.68 | 283999 |
| 1732750800 | 14.7 | 0.04 | 0.27 | 14.65 | 14.7 | 14.65 | 498322 |
| 1732664400 | 14.66 | 0.01 | 0.07 | 14.67 | 14.67 | 14.63 | 357193 |
| 1732578000 | 14.65 | 0 | 0.00 | 14.65 | 14.67 | 14.62 | 619994 |
| 1732318800 | 14.65 | 0.07 | 0.48 | 14.58 | 14.65 | 14.565 | 667728 |
| 1732232400 | 14.58 | 0.01 | 0.07 | 14.58 | 14.58 | 14.55 | 485112 |
| 1732146000 | 14.57 | 0.03 | 0.21 | 14.59 | 14.59 | 14.545 | 408963 |
| 1732059600 | 14.54 | 0.03 | 0.21 | 14.53 | 14.57 | 14.52 | 532536 |
| 1731973200 | 14.51 | 0 | 0.00 | 14.53 | 14.53 | 14.47 | 526988 |
| 1731714000 | 14.51 | 0.01 | 0.07 | 14.48 | 14.58 | 14.4001 | 557119 |
| 1731627600 | 14.5 | -0.03 | -0.21 | 14.55 | 14.58 | 14.352 | 613055 |
| 1731541200 | 14.53 | -0.02 | -0.14 | 14.57 | 14.57 | 14.46 | 528653 |
| 1731454800 | 14.55 | -0.17 | -1.15 | 14.62 | 14.65 | 14.53 | 755569 |
| 1731368400 | 14.72 | -0.02 | -0.14 | 14.75 | 14.755 | 14.69 | 544874 |
| 1731109200 | 14.74 | 0.09 | 0.61 | 14.7 | 14.75 | 14.69 | 861267 |
| 1731022800 | 14.65 | 0.04 | 0.27 | 14.65 | 14.69 | 14.605 | 648716 |
| 1730936400 | 14.61 | 0 | 0.00 | 14.63 | 14.64 | 14.5827 | 567950 |
| 1730850000 | 14.61 | 0.01 | 0.07 | 14.59 | 14.63 | 14.575 | 433524 |
| 1730763600 | 14.6 | 0.02 | 0.14 | 14.58 | 14.6 | 14.55 | 579431 |
| 1730500800 | 14.58 | 0.05 | 0.34 | 14.54 | 14.59 | 14.522 | 594539 |
| 1730414400 | 14.53 | 0.01 | 0.07 | 14.53 | 14.54 | 14.46 | 355115 |
| 1730328000 | 14.52 | 0.04 | 0.28 | 14.51 | 14.535 | 14.48 | 349757 |
| 1730241600 | 14.48 | -0.02 | -0.14 | 14.5 | 14.5174 | 14.45 | 406215 |
| 1730155200 | 14.5 | -0.02 | -0.14 | 14.5 | 14.536 | 14.5 | 395325 |
| 1729896000 | 14.52 | 0.01 | 0.07 | 14.52 | 14.55 | 14.48 | 372003 |
| 1729809600 | 14.51 | 0.01 | 0.07 | 14.5 | 14.54 | 14.41 | 638365 |
| 1729723200 | 14.5 | -0.02 | -0.14 | 14.52 | 14.53 | 14.42 | 475728 |
| 1729636800 | 14.52 | 0.01 | 0.07 | 14.51 | 14.52 | 14.455 | 431322 |
| 1729550400 | 14.51 | -0.03 | -0.21 | 14.54 | 14.57 | 14.51 | 529572 |
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
