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 | -0.46 | -3.67118914605 | 12.53 | 12.72 | 11.33 | 4148726 | 11.82617903 | CS |
| 4 | -1.64 | -11.9620714807 | 13.71 | 15.145 | 11.33 | 3157611 | 13.04829625 | CS |
| 12 | -7.07 | -36.9383490073 | 19.14 | 19.76 | 11.33 | 3368438 | 15.26510365 | CS |
| 26 | -2.2 | -15.4169586545 | 14.27 | 21.38 | 11.33 | 3375011 | 16.41082501 | CS |
| 52 | -2.32 | -16.1223071577 | 14.39 | 21.38 | 10.87 | 2942581 | 15.01303318 | CS |
| 156 | -3.1 | -20.4350692156 | 15.17 | 21.38 | 5.97 | 3171863 | 11.29314691 | CS |
| 260 | -49.9 | -80.5228336292 | 61.97 | 61.97 | 5.97 | 5211537 | 19.13366772 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.82 | 0.19 | 1.63 | 11.62 | 12.12 | 11.62 | 6270313 |
| 1734651600 | 11.63 | 0.05 | 0.43 | 11.49 | 11.78 | 11.33 | 6291127 |
| 1734565200 | 11.58 | -0.55 | -4.53 | 12.54 | 12.72 | 11.525 | 6259800 |
| 1734478800 | 12.13 | -0.09 | -0.74 | 12.25 | 12.51 | 12.12 | 2078357 |
| 1734392400 | 12.22 | 0.11 | 0.91 | 12.23 | 12.43 | 12.105 | 3712643 |
| 1734133200 | 12.11 | -0.4 | -3.20 | 12.53 | 12.61 | 12.06 | 2401703 |
| 1734046800 | 12.51 | -0.26 | -2.04 | 12.71 | 12.85 | 12.35 | 2806690 |
| 1733960400 | 12.77 | 0.19 | 1.51 | 12.7 | 12.87 | 12.4327 | 3006218 |
| 1733874000 | 12.58 | -0.74 | -5.56 | 12.96 | 13.25 | 12.55 | 3249937 |
| 1733787600 | 13.32 | -0.25 | -1.84 | 13.35 | 13.54 | 13.15 | 2624591 |
| 1733528400 | 13.57 | 0.07 | 0.52 | 13.85 | 14 | 13.39 | 2478479 |
| 1733442000 | 13.5 | -0.25 | -1.82 | 13.69 | 13.71 | 13.375 | 2563443 |
| 1733355600 | 13.75 | -0.29 | -2.07 | 14.05 | 14.06 | 13.54 | 2564770 |
| 1733269200 | 14.04 | -0.14 | -0.99 | 14.2 | 14.38 | 14.04 | 1903598 |
| 1733182800 | 14.18 | -0.35 | -2.41 | 14.28 | 14.425 | 14.08 | 2504001 |
| 1732917840 | 14.53 | 0.19 | 1.32 | 14.59 | 14.77 | 14.44 | 1753535 |
| 1732750800 | 14.34 | 0.28 | 1.99 | 14.39 | 14.435 | 14.1642 | 2547871 |
| 1732664400 | 14.06 | -0.51 | -3.50 | 14.27 | 14.3387 | 13.79 | 2900398 |
| 1732578000 | 14.57 | 0.83 | 6.04 | 14.42 | 15.145 | 14.25 | 5948853 |
| 1732318800 | 13.74 | 0.13 | 0.96 | 13.71 | 13.905 | 13.685 | 2398599 |
| 1732232400 | 13.61 | -0.07 | -0.51 | 13.7 | 14.03 | 13.56 | 3049753 |
| 1732146000 | 13.68 | -0.03 | -0.22 | 13.67 | 13.76 | 13.555 | 1772742 |
| 1732059600 | 13.71 | 0.28 | 2.08 | 13.4 | 14.1 | 13.3 | 3376121 |
| 1731973200 | 13.43 | -0.17 | -1.25 | 13.5 | 13.54 | 13.07 | 3220048 |
| 1731714000 | 13.6 | -0.06 | -0.44 | 13.7 | 13.915 | 13.5 | 3761735 |
| 1731627600 | 13.66 | -0.47 | -3.33 | 14.06 | 14.06 | 13.55 | 4980000 |
| 1731541200 | 14.13 | -1.41 | -9.07 | 13.9 | 14.44 | 13.375 | 13381600 |
| 1731454800 | 15.54 | -0.21 | -1.33 | 15.62 | 15.93 | 15.2701 | 7419868 |
| 1731368400 | 15.75 | -0.12 | -0.76 | 16.07 | 16.34 | 15.74 | 4763213 |
| 1731109200 | 15.87 | -0.22 | -1.37 | 16.1 | 16.215 | 15.82 | 2579856 |
| 1731022800 | 16.09 | 0.34 | 2.16 | 15.84 | 16.215 | 15.74 | 3494691 |
| 1730936400 | 15.75 | -0.55 | -3.37 | 15.99 | 16 | 15.05 | 3953092 |
| 1730850000 | 16.3 | 0.3 | 1.88 | 15.98 | 16.329999 | 15.8199 | 2223247 |
| 1730763600 | 16 | 0.29 | 1.85 | 15.76 | 16.21 | 15.74 | 2777904 |
| 1730500800 | 15.71 | -0.39 | -2.42 | 16.3 | 16.34 | 15.5 | 3106375 |
| 1730414400 | 16.1 | -0.24 | -1.47 | 16.34 | 16.489999 | 16.09 | 2369898 |
| 1730328000 | 16.34 | 0.03 | 0.18 | 16.149999 | 16.695 | 16.149999 | 1942432 |
| 1730241600 | 16.309999 | -0.01 | -0.06 | 16.149999 | 16.46 | 15.7 | 2766539 |
| 1730155200 | 16.32 | 0.03 | 0.18 | 16.48 | 16.649999 | 16.16 | 2762210 |
| 1729896000 | 16.29 | -0.4 | -2.40 | 16.739999 | 16.93 | 16.2251 | 3456558 |
| 1729809600 | 16.69 | 0.28 | 1.71 | 16.55 | 16.795 | 16.329999 | 2164790 |
| 1729723200 | 16.41 | -0.27 | -1.62 | 16.5 | 16.59 | 16.11 | 2163350 |
| 1729636800 | 16.68 | 0.35 | 2.14 | 16.26 | 16.98 | 16.219999 | 3188284 |
| 1729550400 | 16.329999 | -1.68 | -9.33 | 17.86 | 17.95 | 16.16 | 6397252 |
| 1729291200 | 18.01 | 0 | 0.00 | 18.25 | 18.46 | 17.97 | 1771866 |
| 1729204800 | 18.01 | -0.58 | -3.12 | 18.24 | 18.33 | 17.75 | 3442982 |
| 1729118400 | 18.59 | 0.11 | 0.60 | 18.59 | 18.89 | 18.46 | 2235477 |
| 1729032000 | 18.48 | 0.65 | 3.65 | 17.91 | 18.595 | 17.8402 | 2903468 |
| 1728945600 | 17.83 | 0.09 | 0.51 | 17.75 | 17.95 | 17.51 | 2652576 |
| 1728686400 | 17.74 | 0.2 | 1.14 | 17.5 | 17.85 | 17.43 | 2598174 |
| 1728600000 | 17.54 | 0.25 | 1.45 | 17.14 | 17.8 | 17.07 | 3254254 |
| 1728513600 | 17.29 | -0.27 | -1.54 | 17.55 | 17.7 | 17.13 | 2920849 |
| 1728427200 | 17.56 | 0.05 | 0.29 | 17.68 | 17.85 | 17.47 | 2147826 |
| 1728340800 | 17.51 | -0.01 | -0.06 | 17.56 | 17.7 | 17.17 | 2885901 |
| 1728081600 | 17.52 | -0.55 | -3.04 | 18 | 18.14 | 16.770299 | 6352089 |
| 1727995200 | 18.07 | -0.78 | -4.14 | 18.77 | 18.84 | 17.931 | 3700934 |
| 1727908800 | 18.85 | -0.42 | -2.18 | 18.73 | 19.155 | 18.42 | 3353667 |
| 1727822400 | 19.27 | 0.08 | 0.42 | 19.25 | 19.7 | 19.01 | 2303900 |
| 1727736000 | 19.19 | 0.26 | 1.37 | 18.75 | 19.76 | 18.75 | 3338717 |
| 1727476800 | 18.93 | 0.11 | 0.58 | 19.14 | 19.38 | 18.81 | 1809011 |
| 1727390400 | 18.82 | -0.52 | -2.69 | 19.52 | 19.72 | 18.735 | 2536195 |
| 1727304000 | 19.34 | -0.12 | -0.62 | 19.3 | 19.815 | 19.2 | 1966341 |
| 1727217600 | 19.46 | 0.3 | 1.57 | 19.1 | 19.5 | 18.91 | 2053241 |
| 1727131200 | 19.16 | 0.33 | 1.75 | 18.98 | 19.35 | 18.67 | 3567479 |
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
