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 | 0.335 | 2.18098958333 | 15.36 | 15.78 | 15.27 | 18498 | 15.68712249 | CS |
| 4 | 0.035 | 0.22349936143 | 15.66 | 15.84 | 15.27 | 12375 | 15.68252491 | CS |
| 12 | -0.305 | -1.90625 | 16 | 16.74 | 14.7911 | 29933 | 15.41569509 | CS |
| 26 | -0.435 | -2.69683818971 | 16.13 | 16.74 | 14.7911 | 24225 | 15.69062249 | CS |
| 52 | -0.155 | -0.977917981073 | 15.85 | 16.74 | 14.7911 | 20236 | 15.78477128 | CS |
| 156 | -4.135 | -20.8522440746 | 19.83 | 20.02 | 13.05 | 20684 | 16.20034896 | CS |
| 260 | -7.505 | -32.349137931 | 23.2 | 24.24 | 13.05 | 18711 | 17.94017464 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 15.695 | 0.01 | 0.03 | 15.78 | 15.78 | 15.6021 | 9244 |
| 1739576400 | 15.69 | -0.09 | -0.57 | 15.7 | 15.7154 | 15.63 | 13916 |
| 1739490000 | 15.78 | 0.16 | 1.02 | 15.67 | 15.78 | 15.6475 | 20619 |
| 1739403600 | 15.62 | -0.2 | -1.26 | 15.36 | 15.68 | 15.27 | 30212 |
| 1739317200 | 15.82 | 0.01 | 0.05 | 15.84 | 15.84 | 15.79 | 7142 |
| 1739230800 | 15.812 | 0.02 | 0.16 | 15.78 | 15.84 | 15.78 | 10529 |
| 1738971600 | 15.787 | -0 | -0.02 | 15.81 | 15.83 | 15.7714 | 5889 |
| 1738885200 | 15.79 | -0.04 | -0.25 | 15.83 | 15.83 | 15.725 | 14492 |
| 1738798800 | 15.83 | 0.11 | 0.67 | 15.74 | 15.83 | 15.635 | 11732 |
| 1738712400 | 15.724 | 0.02 | 0.15 | 15.68 | 15.7599 | 15.64 | 11203 |
| 1738626000 | 15.7 | 0.04 | 0.29 | 15.67 | 15.7524 | 15.67 | 8645 |
| 1738366800 | 15.655 | -0.05 | -0.29 | 15.8 | 15.8288 | 15.62 | 27187 |
| 1738280400 | 15.7 | 0.21 | 1.34 | 15.5 | 15.7 | 15.5 | 5700 |
| 1738194000 | 15.4931 | -0.01 | -0.04 | 15.52 | 15.52 | 15.45 | 12007 |
| 1738107600 | 15.5 | 0.02 | 0.13 | 15.45 | 15.58 | 15.405 | 9393 |
| 1738021200 | 15.48 | 0.02 | 0.13 | 15.5 | 15.5 | 15.46 | 2043 |
| 1737762000 | 15.46 | -0.24 | -1.50 | 15.49 | 15.58 | 15.46 | 10379 |
| 1737675600 | 15.695 | 0 | 0.00 | 15.695 | 15.695 | 15.695 | 0 |
| 1737589200 | 15.695 | 0.11 | 0.67 | 15.66 | 15.7 | 15.52 | 12109 |
| 1737502800 | 15.59 | 0.12 | 0.78 | 15.5 | 15.7 | 15.5 | 23094 |
| 1737157200 | 15.47 | 0.06 | 0.39 | 15.37 | 15.5418 | 15.37 | 5834 |
| 1737070800 | 15.41 | -0.02 | -0.13 | 15.38 | 15.47 | 15.339 | 13181 |
| 1736984400 | 15.43 | 0.04 | 0.26 | 15.36 | 15.54 | 15.36 | 4389 |
| 1736898000 | 15.39 | 0.13 | 0.85 | 15.24 | 15.39 | 15.24 | 7086 |
| 1736811600 | 15.26 | 0.03 | 0.20 | 15.17 | 15.39 | 15.1398 | 17392 |
| 1736552400 | 15.23 | -0.03 | -0.20 | 15.1 | 15.36 | 15.1 | 35926 |
| 1736379600 | 15.26 | 0.04 | 0.26 | 15.2586 | 15.31 | 15.2586 | 7790 |
| 1736293200 | 15.22 | -0.07 | -0.46 | 15.3789 | 15.3789 | 15.17 | 27856 |
| 1736206800 | 15.29 | -0.03 | -0.20 | 15.32 | 15.32 | 15.24 | 21410 |
| 1735947600 | 15.32 | 0.11 | 0.72 | 15.3 | 15.3899 | 15.2431 | 15365 |
| 1735861200 | 15.21 | 0.15 | 1.00 | 15.07 | 15.24 | 15.07 | 13189 |
| 1735688400 | 15.06 | 0.11 | 0.74 | 14.96 | 15.1153 | 14.92 | 78144 |
| 1735602000 | 14.95 | 0.09 | 0.61 | 14.84 | 15.04 | 14.84 | 118399 |
| 1735342800 | 14.86 | -0.03 | -0.20 | 14.8921 | 14.94 | 14.7911 | 57954 |
| 1735256400 | 14.89 | 0 | 0.00 | 14.83 | 15.02 | 14.8 | 52141 |
| 1735077840 | 14.89 | 0.03 | 0.20 | 14.9 | 14.92 | 14.82 | 23034 |
| 1734997200 | 14.8599 | -0.15 | -1.00 | 14.93 | 14.96 | 14.85 | 86552 |
| 1734738000 | 15.01 | -0.09 | -0.60 | 15.08 | 15.2201 | 14.9864 | 137744 |
| 1734651600 | 15.1 | -0.17 | -1.11 | 15.24 | 15.24 | 15.07 | 65956 |
| 1734565200 | 15.27 | -0.2 | -1.29 | 15.55 | 15.58 | 15.27 | 44296 |
| 1734478800 | 15.47 | -0.15 | -0.96 | 15.6706 | 15.69 | 15.45 | 31054 |
| 1734392400 | 15.62 | -0.1 | -0.60 | 15.78 | 15.8396 | 15.62 | 56020 |
| 1734133200 | 15.715 | -0.26 | -1.60 | 15.87 | 15.87 | 15.66 | 36533 |
| 1734046800 | 15.97 | -0.07 | -0.44 | 16.139399 | 16.1401 | 15.97 | 18955 |
| 1733960400 | 16.04 | 0.04 | 0.25 | 16.0453 | 16.1199 | 16.03 | 26915 |
| 1733874000 | 16 | 0 | 0.00 | 16.07 | 16.07 | 16 | 45073 |
| 1733787600 | 16 | -0 | -0.03 | 16.01 | 16.05 | 16 | 15985 |
| 1733528400 | 16.004999 | 0.01 | 0.09 | 16.35 | 16.35 | 16.004999 | 27341 |
| 1733442000 | 15.99 | -0.1 | -0.65 | 16.094999 | 16.14 | 15.97 | 27481 |
| 1733355600 | 16.094999 | -0.03 | -0.16 | 16.165299 | 16.165299 | 16 | 34844 |
| 1733269200 | 16.12 | 0.05 | 0.31 | 16.01 | 16.239999 | 16.01 | 53963 |
| 1733182800 | 16.07 | 0.03 | 0.21 | 16 | 16.1 | 15.967 | 23632 |
| 1732917840 | 16.0361 | 0.08 | 0.48 | 16.099599 | 16.099599 | 15.9101 | 18861 |
| 1732750800 | 15.96 | 0.16 | 1.01 | 16 | 16 | 15.79 | 42728 |
| 1732664400 | 15.8 | -0.02 | -0.13 | 15.8209 | 15.86 | 15.78 | 26467 |
| 1732578000 | 15.82 | 0.09 | 0.57 | 15.7963 | 15.85 | 15.75 | 25851 |
| 1732318800 | 15.73 | 0.05 | 0.32 | 15.75 | 15.79 | 15.7 | 17259 |
| 1732232400 | 15.6801 | 0.05 | 0.32 | 15.6845 | 15.77 | 15.67 | 20722 |
| 1732146000 | 15.63 | -0.09 | -0.57 | 15.75 | 15.79 | 15.62 | 20819 |
| 1732059600 | 15.72 | -0.1 | -0.63 | 15.7981 | 15.85 | 15.7 | 17664 |
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
