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 | 0.01 | 0.0655307994758 | 15.26 | 15.3 | 15.077 | 20869 | 15.20342223 | CS |
| 4 | 0.076 | 0.50019744636 | 15.194 | 15.3 | 15 | 17531 | 15.13565106 | CS |
| 12 | 0.025 | 0.16398819285 | 15.245 | 15.61 | 15 | 22958 | 15.28509972 | CS |
| 26 | 0.25 | 1.66444740346 | 15.02 | 15.62 | 14.9 | 21882 | 15.29928982 | CS |
| 52 | -0.78 | -4.85981308411 | 16.05 | 16.9 | 14.9 | 22644 | 15.40963951 | CS |
| 156 | -4.61 | -23.1891348089 | 19.88 | 20.0399 | 14.81 | 15667 | 16.08085066 | CS |
| 260 | -3.11 | -16.9205658324 | 18.38 | 20.19 | 14.05 | 16816 | 16.74952026 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 15.27 | 0.01 | 0.06 | 15.26 | 15.3 | 15.2132 | 8692 |
| 1738885200 | 15.261 | 0.02 | 0.14 | 15.25 | 15.3 | 15.19 | 22544 |
| 1738798800 | 15.24 | -0.02 | -0.13 | 15.26 | 15.26 | 15.08 | 13543 |
| 1738712400 | 15.2599 | 0.13 | 0.89 | 15.19 | 15.2599 | 15.15 | 18861 |
| 1738626000 | 15.125 | -0.02 | -0.15 | 15.15 | 15.15 | 15.077 | 5072 |
| 1738366800 | 15.1479 | 0.03 | 0.18 | 15.26 | 15.26 | 15.12 | 42408 |
| 1738280400 | 15.12 | 0.09 | 0.60 | 15.06 | 15.165 | 15.06 | 23728 |
| 1738194000 | 15.03 | -0.06 | -0.40 | 15.1 | 15.1 | 15.0202 | 10923 |
| 1738107600 | 15.09 | 0.07 | 0.47 | 15.03 | 15.09 | 15.03 | 5185 |
| 1738021200 | 15.02 | -0.07 | -0.44 | 15.1 | 15.1 | 15 | 20914 |
| 1737762000 | 15.0863 | -0.07 | -0.49 | 15.12 | 15.15 | 15.0712 | 8781 |
| 1737675600 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1737589200 | 15.16 | 0.05 | 0.33 | 15.1 | 15.18 | 15.08 | 8831 |
| 1737502800 | 15.11 | 0 | 0.00 | 15.21 | 15.2247 | 15.1 | 7614 |
| 1737157200 | 15.11 | -0.03 | -0.22 | 15.15 | 15.24 | 15.07 | 11397 |
| 1737070800 | 15.1432 | 0.02 | 0.12 | 15.05 | 15.22 | 15.05 | 22492 |
| 1736984400 | 15.125 | 0 | 0.00 | 15.09 | 15.167642 | 15.01 | 26887 |
| 1736898000 | 15.1246 | -0.03 | -0.17 | 15.15 | 15.2422 | 15.11 | 14340 |
| 1736811600 | 15.15 | 0.07 | 0.46 | 15.1 | 15.26 | 15.1 | 12572 |
| 1736552400 | 15.08 | -0.11 | -0.72 | 15.19 | 15.2 | 15.06 | 37674 |
| 1736379600 | 15.19 | -0.07 | -0.47 | 15.26 | 15.2898 | 15.19 | 14126 |
| 1736293200 | 15.2616 | -0.08 | -0.51 | 15.31 | 15.34 | 15.17 | 33752 |
| 1736206800 | 15.34 | 0.12 | 0.81 | 15.2 | 15.36 | 15.2 | 207478 |
| 1735947600 | 15.2168 | -0.04 | -0.25 | 15.25 | 15.34 | 15.06 | 30688 |
| 1735861200 | 15.255 | -0.18 | -1.20 | 15.42 | 15.46 | 15.2 | 11509 |
| 1735688400 | 15.4398 | 0.26 | 1.71 | 15.1 | 15.4398 | 15.1 | 217741 |
| 1735602000 | 15.18 | -0.03 | -0.19 | 15.11 | 15.4 | 15.11 | 6201 |
| 1735342800 | 15.2095 | -0.01 | -0.07 | 15.28 | 15.28 | 15.15 | 4513 |
| 1735256400 | 15.22 | -0.06 | -0.39 | 15.29 | 15.3728 | 15.22 | 7207 |
| 1735077840 | 15.28 | 0.08 | 0.53 | 15.3 | 15.3 | 15.21 | 9959 |
| 1734997200 | 15.2 | 0 | 0.00 | 15.15 | 15.44 | 15.15 | 12235 |
| 1734738000 | 15.2 | 0.06 | 0.39 | 15.04 | 15.3 | 15.04 | 31851 |
| 1734651600 | 15.141 | -0.11 | -0.71 | 15.39 | 15.39 | 15.11 | 25334 |
| 1734565200 | 15.25 | -0.24 | -1.55 | 15.49 | 15.49 | 15.1233 | 31492 |
| 1734478800 | 15.49 | 0.05 | 0.32 | 15.45 | 15.5 | 15.371 | 20627 |
| 1734392400 | 15.44 | -0.01 | -0.06 | 15.49 | 15.49 | 15.37 | 16888 |
| 1734133200 | 15.45 | -0.1 | -0.64 | 15.46 | 15.49 | 15.4128 | 13888 |
| 1734046800 | 15.55 | 0 | 0.00 | 15.59 | 15.6 | 15.49 | 7074 |
| 1733960400 | 15.55 | 0.02 | 0.13 | 15.59 | 15.61 | 15.45 | 16139 |
| 1733874000 | 15.53 | 0.05 | 0.36 | 15.48 | 15.5399 | 15.38 | 7163 |
| 1733787600 | 15.475 | -0.07 | -0.42 | 15.53 | 15.54 | 15.45 | 13417 |
| 1733528400 | 15.54 | 0.07 | 0.48 | 15.6 | 15.6 | 15.4706 | 23014 |
| 1733442000 | 15.4657 | 0.16 | 1.02 | 15.45 | 15.4657 | 15.31 | 14183 |
| 1733355600 | 15.31 | 0.01 | 0.07 | 15.35 | 15.38 | 15.23 | 19195 |
| 1733269200 | 15.3 | 0.02 | 0.13 | 15.28 | 15.4 | 15.28 | 42359 |
| 1733182800 | 15.28 | -0.05 | -0.33 | 15.27 | 15.379 | 15.27 | 7377 |
| 1732917840 | 15.33 | 0.02 | 0.13 | 15.35 | 15.38 | 15.3 | 7536 |
| 1732750800 | 15.31 | 0.06 | 0.39 | 15.33 | 15.33 | 15.18 | 6435 |
| 1732664400 | 15.25 | 0.05 | 0.33 | 15.28 | 15.29 | 15.1783 | 10275 |
| 1732578000 | 15.2 | 0.06 | 0.40 | 15.15 | 15.25 | 15.15 | 13087 |
| 1732318800 | 15.14 | -0.01 | -0.09 | 15.16 | 15.28 | 15.14 | 19225 |
| 1732232400 | 15.1539 | 0 | 0.03 | 15.15 | 15.2 | 15.15 | 14003 |
| 1732146000 | 15.15 | -0.08 | -0.53 | 15.29 | 15.29 | 15.15 | 13083 |
| 1732059600 | 15.23 | 0.03 | 0.20 | 15.22 | 15.2999 | 15.16 | 5813 |
| 1731973200 | 15.2 | 0.03 | 0.20 | 15.16 | 15.33 | 15.16 | 13060 |
| 1731714000 | 15.17 | -0.14 | -0.90 | 15.22 | 15.3 | 15.15 | 5296 |
| 1731627600 | 15.3072 | 0.01 | 0.08 | 15.29 | 15.41 | 15.25 | 19285 |
| 1731541200 | 15.295 | -0.01 | -0.03 | 15.3 | 15.3359 | 15.29 | 3619 |
| 1731454800 | 15.3 | -0.11 | -0.71 | 15.4 | 15.4 | 15.2985 | 9112 |
| 1731368400 | 15.41 | -0.06 | -0.41 | 15.42 | 15.52 | 15.35 | 9673 |
| 1731109200 | 15.4741 | 0.09 | 0.58 | 15.42 | 15.51 | 15.4 | 15768 |
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
