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 | -2.3 | -13.1054131054 | 17.55 | 18.5 | 14.8 | 1980 | 16.3559804 | DE |
| 4 | -5.649999 | -27.0334893317 | 20.899999 | 25.9 | 14.8 | 2383 | 18.76071028 | DE |
| 12 | -6.149999 | -28.738314427 | 21.399999 | 29.7 | 14.8 | 1983 | 21.55710629 | DE |
| 26 | -16.05 | -51.2779552716 | 31.3 | 34 | 14.8 | 1996 | 23.59648878 | DE |
| 52 | -28.65 | -65.2619589977 | 43.9 | 44.9 | 14.8 | 1302 | 25.89436512 | DE |
| 156 | -34.55 | -69.3775100402 | 49.8 | 74.6 | 14.8 | 618 | 33.17155712 | DE |
| 260 | -15.35 | -50.1633986928 | 30.6 | 74.6 | 14.8 | 534 | 34.70461656 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 15.6 | -0.75 | -4.59 | 15.6 | 15.65 | 15 | 850 |
| 1732829220 | 16.35 | 1.15 | 7.57 | 14.8 | 16.45 | 14.8 | 828 |
| 1732742820 | 15.2 | -1.3 | -7.88 | 16.5 | 17 | 15 | 1173 |
| 1732656420 | 16.5 | -0.05 | -0.30 | 16.85 | 17 | 15.5 | 1562 |
| 1732570020 | 16.55 | 0.05 | 0.30 | 18 | 18 | 15 | 4469 |
| 1732310820 | 16.5 | -1.05 | -5.98 | 17.55 | 18.5 | 16.3 | 1867 |
| 1732224420 | 17.55 | -0.35 | -1.96 | 18 | 18.399999 | 17.55 | 730 |
| 1732138020 | 17.899999 | -0.1 | -0.56 | 17.95 | 18 | 17.649999 | 1363 |
| 1732051620 | 18 | -0.4 | -2.17 | 18 | 19 | 18 | 1179 |
| 1731965220 | 18.399999 | -1.7 | -8.46 | 20 | 22 | 17.649999 | 9458 |
| 1731705960 | 20.1 | 1.15 | 6.07 | 18.25 | 25.9 | 18.25 | 13517 |
| 1731619560 | 18.95 | 0.95 | 5.28 | 18.6 | 19 | 18.25 | 1927 |
| 1731533160 | 18 | -2.1 | -10.45 | 20.1 | 21 | 18 | 2312 |
| 1731446820 | 20.1 | -0.7 | -3.37 | 20.3 | 21.5 | 20.1 | 1966 |
| 1731360420 | 20.8 | 0.4 | 1.96 | 21.9 | 21.9 | 20.3 | 731 |
| 1731101220 | 20.399999 | -0.5 | -2.39 | 20.899999 | 22 | 20 | 1471 |
| 1731014760 | 20.899999 | -0.1 | -0.48 | 21 | 21 | 20.2 | 185 |
| 1730928360 | 21 | 0 | 0.00 | 20.1 | 21.7 | 19.899999 | 544 |
| 1730841960 | 21 | 0 | 0.00 | 21.399999 | 21.399999 | 20.2 | 762 |
| 1730755560 | 21 | 0 | 0.00 | 20.6 | 21.9 | 20.3 | 583 |
| 1730496360 | 21 | 0.2 | 0.96 | 20.899999 | 22.4 | 20 | 1027 |
| 1730409960 | 20.8 | -1.1 | -5.02 | 21.2 | 23.1 | 19.75 | 4001 |
| 1730323560 | 21.9 | -0.1 | -0.45 | 21.1 | 22.2 | 20.7 | 1055 |
| 1730237160 | 22 | 0.7 | 3.29 | 21.3 | 22.4 | 21 | 578 |
| 1730150760 | 21.3 | -1.7 | -7.39 | 22.9 | 22.9 | 20.7 | 1409 |
| 1729888020 | 23 | 0.1 | 0.44 | 23.4 | 23.4 | 20.899999 | 484 |
| 1729801560 | 22.9 | -0.1 | -0.43 | 23 | 23.4 | 20.7 | 710 |
| 1729715160 | 23 | 2.4 | 11.65 | 20.6 | 23 | 20.5 | 953 |
| 1729628760 | 20.6 | -0.3 | -1.44 | 20.8 | 21.7 | 20.6 | 526 |
| 1729542360 | 20.899999 | -1 | -4.57 | 21.9 | 22 | 20.1 | 1053 |
| 1729283160 | 21.9 | 0.5 | 2.34 | 21.9 | 22 | 21.1 | 541 |
| 1729196760 | 21.399999 | 1.1 | 5.42 | 22 | 22.9 | 19.8 | 892 |
| 1729110360 | 20.3 | -1.7 | -7.73 | 22.1 | 22.1 | 20.2 | 2834 |
| 1729023960 | 22 | -0.2 | -0.90 | 22.1 | 23.4 | 20.6 | 1304 |
| 1728937620 | 22.2 | -0.2 | -0.89 | 23.1 | 24 | 22.1 | 560 |
| 1728678360 | 22.4 | -2.1 | -8.57 | 24.1 | 24.1 | 22.1 | 1241 |
| 1728591960 | 24.5 | 0.3 | 1.24 | 24 | 25.8 | 23 | 3528 |
| 1728505560 | 24.2 | -1.8 | -6.92 | 24.1 | 25.9 | 24 | 878 |
| 1728419160 | 26 | 2.4 | 10.17 | 25.3 | 26.6 | 23.9 | 479 |
| 1728332760 | 23.6 | -0.1 | -0.42 | 24.9 | 26.1 | 23.6 | 1625 |
| 1728073560 | 23.7 | -0.3 | -1.25 | 25.8 | 25.8 | 23.7 | 1109 |
| 1727987220 | 24 | -1.9 | -7.34 | 27.7 | 27.7 | 23.8 | 789 |
| 1727900820 | 25.9 | 0.7 | 2.78 | 25.3 | 26.4 | 25 | 629 |
| 1727814420 | 25.2 | -1.4 | -5.26 | 25.2 | 27.3 | 24.9 | 1503 |
| 1727728020 | 26.6 | 0.8 | 3.10 | 26 | 27.1 | 25 | 2531 |
| 1727468760 | 25.8 | 1.7 | 7.05 | 26 | 26 | 23.4 | 719 |
| 1727382360 | 24.1 | -2.9 | -10.74 | 27.8 | 27.9 | 23.8 | 2970 |
| 1727295960 | 27 | 1.4 | 5.47 | 27.1 | 29 | 24 | 5853 |
| 1727209560 | 25.6 | 4 | 18.52 | 24.5 | 29.7 | 24 | 13249 |
| 1727123160 | 21.6 | 1.65 | 8.27 | 19.6 | 24.4 | 19.3 | 6566 |
| 1726864020 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.05 | 478 |
| 1726777560 | 19.95 | -0.55 | -2.68 | 18.75 | 20.399999 | 18.5 | 1563 |
| 1726691220 | 20.5 | -0.1 | -0.49 | 20.1 | 21 | 19.1 | 1308 |
| 1726604760 | 20.6 | 0.1 | 0.49 | 21.399999 | 21.399999 | 20.1 | 630 |
| 1726518420 | 20.5 | -0.5 | -2.38 | 21 | 21.9 | 20.1 | 1062 |
| 1726259160 | 21 | -0.7 | -3.23 | 21.5 | 22.3 | 20 | 1013 |
| 1726172760 | 21.7 | 0.2 | 0.93 | 21.7 | 22.3 | 21 | 661 |
| 1726086360 | 21.5 | -1.1 | -4.87 | 21.5 | 22.4 | 21.5 | 1280 |
| 1725999960 | 22.6 | -0.2 | -0.88 | 21.9 | 22.8 | 20.1 | 968 |
| 1725913620 | 22.8 | 0.3 | 1.33 | 21.1 | 23 | 21.1 | 834 |
| 1725654360 | 22.5 | 0.2 | 0.90 | 21.399999 | 23 | 21.2 | 943 |
| 1725567960 | 22.3 | -1.6 | -6.69 | 23.1 | 23.7 | 22.3 | 993 |
| 1725481560 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.1 | 86 |
| 1725395160 | 23.9 | 0.8 | 3.46 | 23.2 | 23.9 | 23 | 364 |
| 1725308760 | 23.1 | 0.4 | 1.76 | 22.7 | 25.7 | 22 | 2259 |
| 1725049560 | 22.7 | 0.5 | 2.25 | 22.8 | 24 | 22.7 | 1159 |
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
