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 | -0.8387 | -5.51460677112 | 15.2087 | 15.635 | 14.37 | 356672 | 15.31438068 | CS |
| 4 | 1.27 | 9.69465648855 | 13.1 | 16.78 | 11.37 | 542757 | 14.08294302 | CS |
| 12 | 1.53 | 11.9158878505 | 12.84 | 16.78 | 11.35 | 402281 | 13.40009923 | CS |
| 26 | 5.92 | 70.0591715976 | 8.45 | 18.9499 | 8.4 | 573478 | 13.79223202 | CS |
| 52 | 0.16 | 1.12596762843 | 14.21 | 18.9499 | 7.4 | 693023 | 12.6838171 | CS |
| 156 | -8.42 | -36.9460289601 | 22.79 | 33.58 | 7.4 | 537510 | 17.48975442 | CS |
| 260 | 3.17 | 28.3035714286 | 11.2 | 33.58 | 7.4 | 510475 | 17.33864824 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 14.37 | -0.98 | -6.38 | 14.54 | 14.59 | 13.74 | 1967088 |
| 1732146000 | 15.35 | -0.26 | -1.67 | 15.3 | 15.55 | 15.24 | 539335 |
| 1732059600 | 15.61 | 0.2 | 1.30 | 15.24 | 15.635 | 15 | 410616 |
| 1731973200 | 15.41 | 0.45 | 3.01 | 15.06 | 15.57 | 14.98 | 290339 |
| 1731714000 | 14.96 | -0.09 | -0.60 | 15.07 | 15.39 | 14.77 | 248238 |
| 1731627600 | 15.05 | -0.45 | -2.90 | 15.43 | 15.5 | 14.774 | 315280 |
| 1731541200 | 15.5 | -0.2 | -1.27 | 15.83 | 16.26 | 15.43 | 347994 |
| 1731454800 | 15.7 | -0.11 | -0.70 | 15.8 | 15.95 | 14.99 | 525083 |
| 1731368400 | 15.81 | -0.59 | -3.60 | 16.59 | 16.78 | 15.395852 | 595777 |
| 1731109200 | 16.399999 | 3.7 | 29.13 | 14.26 | 16.51 | 14.24 | 2013490 |
| 1731022800 | 12.7 | 0.32 | 2.58 | 12.55 | 13.32 | 12.38 | 1326563 |
| 1730936400 | 12.38 | 0.47 | 3.95 | 12.64 | 12.86 | 12.31 | 1396411 |
| 1730850000 | 11.91 | -0.7 | -5.55 | 12.44 | 12.625 | 11.37 | 744867 |
| 1730763600 | 12.61 | 0.2 | 1.61 | 12.3 | 12.92 | 12.24 | 302795 |
| 1730500800 | 12.41 | 0.16 | 1.31 | 12.28 | 12.705 | 12.28 | 396432 |
| 1730414400 | 12.25 | -0.65 | -5.04 | 12.88 | 12.98 | 12.25 | 176369 |
| 1730328000 | 12.9 | 0.31 | 2.46 | 12.6 | 12.93 | 12.39 | 209162 |
| 1730241600 | 12.59 | 0.1 | 0.80 | 12.47 | 12.87 | 12.47 | 340299 |
| 1730155200 | 12.49 | 0.02 | 0.16 | 12.62 | 13.05 | 12.49 | 146383 |
| 1729896000 | 12.47 | 0.17 | 1.38 | 12.2 | 12.47 | 11.83 | 212819 |
| 1729809600 | 12.3 | -0.83 | -6.32 | 13.1 | 13.25 | 11.95 | 372274 |
| 1729723200 | 13.13 | -0.05 | -0.38 | 13.12 | 13.38 | 13.1 | 184815 |
| 1729636800 | 13.18 | 0.37 | 2.89 | 12.78 | 13.26 | 12.4778 | 269013 |
| 1729550400 | 12.81 | 0.01 | 0.08 | 12.79 | 12.95 | 12.66 | 251315 |
| 1729291200 | 12.8 | 0.72 | 5.96 | 12.21 | 12.93 | 12.21 | 371425 |
| 1729204800 | 12.08 | 0.09 | 0.75 | 11.97 | 12.11 | 11.35 | 341510 |
| 1729118400 | 11.99 | -0.1 | -0.83 | 12.14 | 12.205 | 11.97 | 216868 |
| 1729032000 | 12.09 | 0.04 | 0.33 | 12.13 | 12.51 | 11.97 | 271127 |
| 1728945600 | 12.05 | -0.15 | -1.23 | 12.22 | 12.235 | 11.92 | 188657 |
| 1728686400 | 12.2 | 0.2 | 1.67 | 11.87 | 12.3 | 11.87 | 181187 |
| 1728600000 | 12 | -0.31 | -2.52 | 12.23 | 12.3599 | 11.99 | 232613 |
| 1728513600 | 12.31 | -0.18 | -1.44 | 12.46 | 12.62 | 12.19 | 218507 |
| 1728427200 | 12.49 | -0.22 | -1.73 | 12.68 | 12.8 | 12.36 | 319487 |
| 1728340800 | 12.71 | -0.05 | -0.39 | 12.75 | 12.83 | 12.42 | 199352 |
| 1728081600 | 12.76 | 0.45 | 3.66 | 12.51 | 12.78 | 12.3133 | 206482 |
| 1727995200 | 12.31 | 0.25 | 2.07 | 11.93 | 12.46 | 11.83 | 475958 |
| 1727908800 | 12.06 | 0.19 | 1.60 | 11.79 | 12.16 | 11.69 | 234847 |
| 1727822400 | 11.87 | -0.53 | -4.27 | 12.24 | 12.24 | 11.78 | 313080 |
| 1727736000 | 12.4 | 0.11 | 0.90 | 12.21 | 12.65 | 12.105 | 253079 |
| 1727476800 | 12.29 | 0.05 | 0.41 | 12.46 | 12.65 | 12.23 | 186312 |
| 1727390400 | 12.24 | 0.04 | 0.33 | 12.42 | 12.78 | 12.22 | 171083 |
| 1727304000 | 12.2 | -0.39 | -3.10 | 12.5 | 12.5 | 12.185 | 293010 |
| 1727217600 | 12.59 | 0.32 | 2.61 | 12.35 | 12.59 | 12.27 | 220196 |
| 1727131200 | 12.27 | -0.46 | -3.61 | 12.82 | 12.85 | 12.23 | 266844 |
| 1726872000 | 12.73 | -0.71 | -5.28 | 13.43 | 13.43 | 12.635 | 599240 |
| 1726785600 | 13.44 | 0.28 | 2.13 | 13.52 | 13.63 | 13.41 | 289549 |
| 1726699200 | 13.16 | -0.22 | -1.64 | 13.52 | 13.59 | 12.98 | 457763 |
| 1726612800 | 13.38 | -0.32 | -2.34 | 13.56 | 13.84 | 13.19 | 374548 |
| 1726526400 | 13.7 | 0.06 | 0.44 | 13.7 | 13.82 | 13.3 | 258557 |
| 1726267200 | 13.64 | -0.59 | -4.15 | 14.04 | 14.36 | 13.34 | 496962 |
| 1726180800 | 14.23 | 0.98 | 7.40 | 13.35 | 14.29 | 13.0647 | 452922 |
| 1726094400 | 13.25 | -0.64 | -4.61 | 13.79 | 13.93 | 12.625 | 659651 |
| 1726008000 | 13.89 | 0.94 | 7.26 | 12.96 | 14.0999 | 12.96 | 588681 |
| 1725921600 | 12.95 | 0.24 | 1.89 | 12.85 | 13.555 | 12.85 | 804675 |
| 1725662400 | 12.71 | -0.06 | -0.47 | 12.73 | 12.97 | 12.245 | 410054 |
| 1725576000 | 12.77 | 0.24 | 1.92 | 12.56 | 13.29 | 12.37 | 348120 |
| 1725489600 | 12.53 | -0.13 | -1.03 | 12.62 | 12.97 | 12.24 | 408852 |
| 1725403200 | 12.66 | -0.26 | -2.01 | 12.86 | 13.03 | 12.46 | 327514 |
| 1725057600 | 12.92 | -0.21 | -1.60 | 13.17 | 13.276 | 12.58 | 357311 |
| 1724971200 | 13.13 | 0.42 | 3.30 | 12.84 | 13.155 | 12.55 | 262406 |
| 1724884800 | 12.71 | -0.57 | -4.29 | 13.19 | 13.36 | 12.71 | 422175 |
| 1724798400 | 13.28 | -0.92 | -6.48 | 14.06 | 14.175 | 12.875 | 574057 |
| 1724712000 | 14.2 | -0.3 | -2.07 | 14.69 | 14.73 | 14.12 | 234532 |
| 1724452800 | 14.5 | 0.55 | 3.94 | 14.01 | 14.64 | 13.95 | 262008 |
| 1724366400 | 13.95 | -0.31 | -2.17 | 14.4 | 14.52 | 13.93 | 197059 |
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
Premium
