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 | 0.75 | 5.2557813595 | 14.27 | 15.08 | 14.27 | 1754916 | 14.74400667 | DR |
| 4 | 1.41 | 10.3600293902 | 13.61 | 15.08 | 13.185 | 1553508 | 14.0584397 | DR |
| 12 | 1.49 | 11.0125646711 | 13.53 | 15.08 | 12.86 | 1765349 | 13.48353868 | DR |
| 26 | 0.13 | 0.873069173942 | 14.89 | 15.08 | 12.86 | 1740190 | 13.80379007 | DR |
| 52 | 0.41 | 2.80629705681 | 14.61 | 15.08 | 12.575 | 1809610 | 13.74907319 | DR |
| 156 | 0.18 | 1.21293800539 | 14.84 | 17.15 | 12.28 | 2193864 | 14.48226894 | DR |
| 260 | -2.82 | -15.8071748879 | 17.84 | 20 | 12.28 | 2175452 | 15.29550576 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 15.04 | 0.21 | 1.42 | 14.96 | 15.08 | 14.96 | 1117960 |
| 1741131600 | 14.83 | -0.01 | -0.07 | 14.9 | 15.05 | 14.805 | 2021959 |
| 1741045200 | 14.84 | 0.43 | 2.98 | 14.575 | 15.05 | 14.55 | 3417352 |
| 1740786000 | 14.41 | 0.07 | 0.49 | 14.35 | 14.415 | 14.325 | 899728 |
| 1740699600 | 14.34 | 0 | 0.00 | 14.27 | 14.41 | 14.27 | 1317581 |
| 1740613200 | 14.34 | -0.02 | -0.14 | 14.36 | 14.41 | 14.325 | 1796180 |
| 1740526800 | 14.36 | 0.28 | 1.99 | 14.35 | 14.36 | 14.28 | 1193815 |
| 1740440400 | 14.08 | 0.02 | 0.14 | 14.03 | 14.17 | 14 | 1556150 |
| 1740181200 | 14.06 | 0.2 | 1.44 | 13.93 | 14.1 | 13.93 | 1472738 |
| 1740094800 | 13.86 | 0.12 | 0.87 | 13.78 | 13.9 | 13.7795 | 974437 |
| 1740008400 | 13.74 | -0.16 | -1.15 | 13.71 | 13.75 | 13.66 | 1174003 |
| 1739922000 | 13.9 | 0.36 | 2.66 | 13.81 | 13.97 | 13.76 | 1689980 |
| 1739576400 | 13.54 | -0.08 | -0.59 | 13.61 | 13.64 | 13.53 | 868511 |
| 1739490000 | 13.62 | 0.36 | 2.71 | 13.51 | 13.69 | 13.48 | 1460801 |
| 1739403600 | 13.26 | -0.18 | -1.34 | 13.27 | 13.2899 | 13.185 | 1973503 |
| 1739317200 | 13.44 | 0.01 | 0.07 | 13.42 | 13.465 | 13.3901 | 775843 |
| 1739230800 | 13.43 | -0.1 | -0.74 | 13.5 | 13.51 | 13.42 | 1192777 |
| 1738971600 | 13.53 | -0.08 | -0.59 | 13.6 | 13.62 | 13.52 | 1413389 |
| 1738885200 | 13.61 | 0.24 | 1.80 | 13.61 | 13.66 | 13.53 | 3144570 |
| 1738798800 | 13.37 | 0.05 | 0.38 | 13.34 | 13.43 | 13.33 | 1800330 |
| 1738712400 | 13.32 | 0.07 | 0.53 | 13.22 | 13.34 | 13.21 | 2100385 |
| 1738626000 | 13.25 | -0.14 | -1.05 | 13.25 | 13.32 | 13.19 | 1542667 |
| 1738366800 | 13.39 | -0.31 | -2.26 | 13.56 | 13.58 | 13.37 | 2315202 |
| 1738280400 | 13.7 | 0.39 | 2.93 | 13.79 | 13.88 | 13.6 | 3678829 |
| 1738194000 | 13.31 | -0.06 | -0.45 | 13.34 | 13.425 | 13.31 | 2235767 |
| 1738107600 | 13.37 | 0.02 | 0.15 | 13.39 | 13.45 | 13.325 | 1548394 |
| 1738021200 | 13.35 | 0.36 | 2.77 | 13.3 | 13.39 | 13.28 | 2525349 |
| 1737762000 | 12.99 | 0.1 | 0.78 | 12.92 | 13.05 | 12.92 | 1427247 |
| 1737675600 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1737589200 | 12.89 | -0.21 | -1.60 | 12.96 | 13.035 | 12.89 | 2831169 |
| 1737502800 | 13.1 | 0.18 | 1.39 | 13 | 13.11 | 12.995 | 1639090 |
| 1737157200 | 12.92 | -0.13 | -1.00 | 13.02 | 13.045 | 12.92 | 1403247 |
| 1737070800 | 13.05 | -0.05 | -0.38 | 13.02 | 13.08 | 12.93 | 2157911 |
| 1736984400 | 13.1 | 0.06 | 0.46 | 13.15 | 13.2 | 13.08 | 890931 |
| 1736898000 | 13.04 | 0.05 | 0.38 | 13.03 | 13.1 | 13 | 1694206 |
| 1736811600 | 12.99 | 0.04 | 0.31 | 13 | 13.02 | 12.86 | 1828048 |
| 1736552400 | 12.95 | -0.29 | -2.19 | 13.06 | 13.125 | 12.945 | 2337874 |
| 1736379600 | 13.24 | -0.11 | -0.82 | 13.2 | 13.27 | 13.135 | 4756029 |
| 1736293200 | 13.35 | 0.05 | 0.38 | 13.34 | 13.45 | 13.33 | 2982555 |
| 1736206800 | 13.3 | 0.04 | 0.30 | 13.25 | 13.385 | 13.25 | 2202296 |
| 1735947600 | 13.26 | 0.01 | 0.08 | 13.25 | 13.27 | 13.195 | 1033273 |
| 1735861200 | 13.25 | 0.01 | 0.08 | 13.25 | 13.31 | 13.19 | 852737 |
| 1735688400 | 13.24 | 0.07 | 0.53 | 13.16 | 13.25 | 13.12 | 1109232 |
| 1735602000 | 13.17 | -0.1 | -0.75 | 13.23 | 13.26 | 13.15 | 1317906 |
| 1735342800 | 13.27 | 0.13 | 0.99 | 13.26 | 13.32 | 13.24 | 1161626 |
| 1735256400 | 13.14 | -0.03 | -0.23 | 13.06 | 13.18 | 13.06 | 2100318 |
| 1735077840 | 13.17 | 0 | 0.00 | 13.11 | 13.19 | 13.09 | 968360 |
| 1734997200 | 13.17 | 0.07 | 0.53 | 13.125 | 13.18 | 13.04 | 1786461 |
| 1734738000 | 13.1 | 0.09 | 0.69 | 13.03 | 13.19 | 13.025 | 1817575 |
| 1734651600 | 13.01 | -0.1 | -0.76 | 13.09 | 13.12 | 12.98 | 1520536 |
| 1734565200 | 13.11 | -0.25 | -1.87 | 13.33 | 13.37 | 13.11 | 1261678 |
| 1734478800 | 13.36 | 0.08 | 0.60 | 13.27 | 13.42 | 13.27 | 1151151 |
| 1734392400 | 13.28 | -0.14 | -1.04 | 13.32 | 13.4 | 13.28 | 2425183 |
| 1734133200 | 13.42 | -0.03 | -0.22 | 13.49 | 13.49 | 13.3944 | 1075496 |
| 1734046800 | 13.45 | -0.11 | -0.81 | 13.57 | 13.59 | 13.44 | 1699701 |
| 1733960400 | 13.56 | 0.1 | 0.74 | 13.53 | 13.625 | 13.525 | 2103747 |
| 1733874000 | 13.46 | -0.28 | -2.04 | 13.61 | 13.62 | 13.46 | 1512637 |
| 1733787600 | 13.74 | 0.01 | 0.07 | 13.685 | 13.84 | 13.67 | 1818762 |
| 1733528400 | 13.73 | -0.07 | -0.51 | 13.82 | 13.84 | 13.72 | 925439 |
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
