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 | 0.14 | 1.02115244347 | 13.71 | 13.909 | 13.6 | 119896 | 13.78950315 | CS |
| 4 | 0.05 | 0.36231884058 | 13.8 | 13.95 | 13.12 | 149910 | 13.58971987 | CS |
| 12 | -0.14 | -1.00071479628 | 13.99 | 14.44 | 13.12 | 150243 | 13.82340606 | CS |
| 26 | 0 | 0 | 13.85 | 14.44 | 13.12 | 144437 | 13.83210862 | CS |
| 52 | 1 | 7.78210116732 | 12.85 | 14.68 | 12.48 | 139242 | 13.67840527 | CS |
| 156 | 0.77 | 5.88685015291 | 13.08 | 16.08 | 11.02 | 111691 | 13.70176134 | CS |
| 260 | -0.32 | -2.25829216655 | 14.17 | 16.08 | 4.1 | 110399 | 12.36449239 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 13.85 | -0.04 | -0.29 | 13.9 | 13.95 | 13.81 | 151989 |
| 1735861200 | 13.89 | 0.13 | 0.94 | 13.8 | 13.909 | 13.71 | 114947 |
| 1735688400 | 13.76 | 0 | 0.00 | 13.67 | 13.81 | 13.65 | 177438 |
| 1735602000 | 13.76 | 0.01 | 0.07 | 13.6579 | 13.825 | 13.6 | 107816 |
| 1735342800 | 13.75 | 0.05 | 0.36 | 13.71 | 13.8 | 13.6925 | 79384 |
| 1735256400 | 13.7 | 0.05 | 0.37 | 13.62 | 13.7438 | 13.6 | 96470 |
| 1735077840 | 13.65 | 0.14 | 1.04 | 13.55 | 13.65 | 13.5219 | 60869 |
| 1734997200 | 13.51 | 0.08 | 0.60 | 13.39 | 13.55 | 13.31 | 133477 |
| 1734738000 | 13.43 | 0.09 | 0.67 | 13.33 | 13.5544 | 13.2671 | 120987 |
| 1734651600 | 13.34 | 0.2 | 1.52 | 13.205 | 13.42 | 13.18 | 135793 |
| 1734565200 | 13.14 | -0.11 | -0.83 | 13.2669 | 13.4 | 13.12 | 219179 |
| 1734478800 | 13.25 | -0.15 | -1.12 | 13.4113 | 13.4113 | 13.12 | 242202 |
| 1734392400 | 13.4 | -0.49 | -3.53 | 13.88 | 13.88 | 13.37 | 411777 |
| 1734133200 | 13.89 | 0.04 | 0.29 | 13.9 | 13.92 | 13.83 | 227022 |
| 1734046800 | 13.85 | 0 | 0.00 | 13.865 | 13.95 | 13.83 | 121107 |
| 1733960400 | 13.85 | 0 | 0.00 | 13.8499 | 13.87 | 13.8 | 127976 |
| 1733874000 | 13.85 | 0.03 | 0.22 | 13.815 | 13.87 | 13.756 | 87471 |
| 1733787600 | 13.82 | -0.03 | -0.22 | 13.8501 | 13.92 | 13.81 | 135662 |
| 1733528400 | 13.85 | 0.03 | 0.22 | 13.8 | 13.86 | 13.79 | 98807 |
| 1733442000 | 13.82 | 0.06 | 0.44 | 13.79 | 13.85 | 13.69 | 150520 |
| 1733355600 | 13.76 | 0 | 0.00 | 13.745 | 13.76 | 13.62 | 102301 |
| 1733269200 | 13.76 | -0.04 | -0.29 | 13.8 | 13.805 | 13.62 | 141956 |
| 1733182800 | 13.8 | 0.01 | 0.07 | 13.82 | 13.83 | 13.7 | 200337 |
| 1732917840 | 13.79 | -0.07 | -0.51 | 13.83 | 13.9 | 13.77 | 97211 |
| 1732750800 | 13.86 | 0.04 | 0.29 | 13.885 | 13.918 | 13.83 | 205125 |
| 1732664400 | 13.82 | -0.01 | -0.07 | 13.825 | 13.8922 | 13.815 | 192144 |
| 1732578000 | 13.83 | 0.02 | 0.14 | 13.91 | 13.9499 | 13.79 | 176982 |
| 1732318800 | 13.81 | 0.01 | 0.07 | 13.82 | 13.87 | 13.81 | 101792 |
| 1732232400 | 13.8 | -0.06 | -0.43 | 13.89 | 13.89 | 13.78 | 80452 |
| 1732146000 | 13.86 | 0.07 | 0.51 | 13.78 | 13.87 | 13.725 | 91319 |
| 1732059600 | 13.79 | -0.18 | -1.29 | 13.9437 | 13.9495 | 13.73 | 217815 |
| 1731973200 | 13.97 | -0.01 | -0.07 | 13.97 | 14.0693 | 13.95 | 107476 |
| 1731714000 | 13.98 | 0.21 | 1.53 | 13.83 | 14.02 | 13.79 | 122074 |
| 1731627600 | 13.77 | -0.01 | -0.07 | 13.7582 | 13.8978 | 13.739719 | 99495 |
| 1731541200 | 13.78 | 0.05 | 0.36 | 13.76 | 13.805 | 13.68 | 174217 |
| 1731454800 | 13.73 | -0.03 | -0.22 | 13.7 | 13.77 | 13.65 | 147564 |
| 1731368400 | 13.76 | 0.03 | 0.22 | 13.72 | 13.85 | 13.7 | 137885 |
| 1731109200 | 13.73 | -0.11 | -0.79 | 13.765 | 13.86 | 13.62 | 208343 |
| 1731022800 | 13.84 | -0.02 | -0.14 | 14.005 | 14.04 | 13.83 | 209480 |
| 1730936400 | 13.86 | 0.11 | 0.80 | 14.112 | 14.112 | 13.64 | 197322 |
| 1730850000 | 13.75 | 0.18 | 1.33 | 13.5997 | 13.75 | 13.5997 | 96254 |
| 1730763600 | 13.57 | -0.25 | -1.81 | 13.84 | 13.84 | 13.4301 | 297937 |
| 1730500800 | 13.82 | -0.25 | -1.78 | 14.08 | 14.1 | 13.8 | 278629 |
| 1730414400 | 14.07 | -0.09 | -0.64 | 14.0496 | 14.15 | 13.9723 | 130557 |
| 1730328000 | 14.16 | 0.07 | 0.50 | 14.1342 | 14.21 | 14.12 | 143101 |
| 1730241600 | 14.09 | -0.24 | -1.67 | 14.28 | 14.28 | 14.0698 | 161636 |
| 1730155200 | 14.33 | 0.09 | 0.63 | 14.325 | 14.35 | 14.25 | 95403 |
| 1729896000 | 14.24 | -0.08 | -0.56 | 14.42 | 14.44 | 14.24 | 203060 |
| 1729809600 | 14.32 | 0.12 | 0.85 | 14.19 | 14.337 | 14.19 | 115521 |
| 1729723200 | 14.2 | -0.06 | -0.42 | 14.23 | 14.25 | 14.11 | 100691 |
| 1729636800 | 14.26 | -0.02 | -0.14 | 14.3168 | 14.34 | 14.22 | 127648 |
| 1729550400 | 14.28 | -0.01 | -0.07 | 14.3 | 14.37 | 14.28 | 100648 |
| 1729291200 | 14.29 | -0.02 | -0.14 | 14.28 | 14.35 | 14.23 | 149355 |
| 1729204800 | 14.31 | 0.04 | 0.28 | 14.38 | 14.38 | 14.28 | 123828 |
| 1729118400 | 14.27 | 0.17 | 1.21 | 14.16 | 14.33 | 14.152 | 121780 |
| 1729032000 | 14.1 | 0.05 | 0.36 | 14.09 | 14.17 | 14.05 | 247394 |
| 1728945600 | 14.05 | 0.09 | 0.64 | 14 | 14.11 | 13.995 | 129565 |
| 1728686400 | 13.96 | 0 | 0.00 | 13.99 | 14.01 | 13.95 | 80671 |
| 1728600000 | 13.96 | 0.03 | 0.22 | 13.9 | 13.99 | 13.88 | 95485 |
| 1728513600 | 13.93 | 0.14 | 1.02 | 13.81 | 13.96 | 13.8 | 105670 |
| 1728427200 | 13.79 | -0.01 | -0.07 | 13.75 | 13.8 | 13.68 | 86365 |
| 1728340800 | 13.8 | 0.03 | 0.22 | 13.81 | 13.862 | 13.7703 | 80423 |
| 1728081600 | 13.77 | 0.07 | 0.51 | 13.73 | 13.78 | 13.69 | 83331 |
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
