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 | 16.6 | 53.1030070377 | 31.26 | 49.79 | 31.26 | 8222 | 43.41228826 | DE |
| 4 | 30.625 | 177.690745576 | 17.235 | 49.79 | 16.595 | 5462 | 31.28246037 | DE |
| 12 | 31.22 | 187.620192308 | 16.64 | 49.79 | 14.17 | 2398 | 27.68823398 | DE |
| 26 | 32.9 | 219.919786096 | 14.96 | 49.79 | 13.13 | 2267 | 22.42195229 | DE |
| 52 | 32.58 | 213.219895288 | 15.28 | 49.79 | 13.13 | 2050 | 19.58970713 | DE |
| 156 | 35.065 | 274.052364205 | 12.795 | 49.79 | 9.798 | 2102 | 18.16944805 | DE |
| 260 | 35.065 | 274.052364205 | 12.795 | 49.79 | 9.798 | 2102 | 18.16944805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 47.84 | 0.04 | 0.08 | 47.81 | 49.15 | 45.38 | 5420 |
| 1732224420 | 47.8 | 3.67 | 8.32 | 44.62 | 49.79 | 43.29 | 7244 |
| 1732138020 | 44.13 | 6.33 | 16.75 | 39.2 | 45.59 | 38.57 | 18642 |
| 1732051620 | 37.799999 | 5.64 | 17.54 | 33.1 | 38.2 | 32.479999 | 7297 |
| 1731965220 | 32.159999 | 0.66 | 2.10 | 31.26 | 32.65 | 31.26 | 2507 |
| 1731705960 | 31.5 | 1.12 | 3.69 | 29.73 | 33.1 | 29.46 | 1372 |
| 1731619560 | 30.38 | -0.8 | -2.57 | 31.11 | 31.77 | 29.83 | 2598 |
| 1731533160 | 31.18 | 0.76 | 2.50 | 30.26 | 31.71 | 30.03 | 2020 |
| 1731446820 | 30.42 | -2 | -6.17 | 32.14 | 32.47 | 30.4 | 3613 |
| 1731360420 | 32.42 | 6.21 | 23.69 | 26.47 | 32.659999 | 26.47 | 6692 |
| 1731101220 | 26.21 | 0.94 | 3.72 | 25.37 | 26.92 | 25.21 | 1076 |
| 1731014760 | 25.27 | -1.8 | -6.65 | 27.86 | 27.87 | 25.03 | 4119 |
| 1730928360 | 27.07 | 4.19 | 18.31 | 23.74 | 27.07 | 23.74 | 4453 |
| 1730841960 | 22.88 | 0.64 | 2.88 | 21.55 | 22.88 | 21.52 | 1684 |
| 1730755560 | 22.24 | 0.04 | 0.18 | 22.25 | 22.92 | 21.87 | 8217 |
| 1730496360 | 22.2 | 0.47 | 2.16 | 21.86 | 23.88 | 21.8 | 2772 |
| 1730409960 | 21.73 | 3.5 | 19.20 | 18.704999 | 23.16 | 18.704999 | 16526 |
| 1730323560 | 18.23 | 1.6 | 9.59 | 16.594999 | 18.345 | 16.594999 | 5979 |
| 1730237160 | 16.635 | -0.56 | -3.26 | 17.125 | 17.325 | 16.635 | 6362 |
| 1730150760 | 17.195 | 0.05 | 0.26 | 17.235 | 17.48 | 17.05 | 653 |
| 1729888020 | 17.149999 | -0.4 | -2.25 | 17.51 | 17.51 | 17.149999 | 226 |
| 1729801560 | 17.545 | 0.54 | 3.15 | 17.12 | 17.545 | 17.12 | 623 |
| 1729715160 | 17.01 | 0.26 | 1.52 | 17.305 | 17.395 | 16.84 | 2066 |
| 1729628760 | 16.754999 | -0.44 | -2.53 | 17.17 | 17.19 | 16.754999 | 203 |
| 1729542360 | 17.19 | -0.47 | -2.66 | 17.055 | 17.274999 | 17.05 | 584 |
| 1729283160 | 17.66 | 0.27 | 1.58 | 17.66 | 17.66 | 17.66 | 55 |
| 1729196760 | 17.385 | -0.35 | -1.95 | 17.77 | 17.84 | 17.385 | 4039 |
| 1729110360 | 17.73 | 0.67 | 3.93 | 17.335 | 17.73 | 17.335 | 2017 |
| 1729023960 | 17.059999 | 1.04 | 6.49 | 16.17 | 17.29 | 16.17 | 3296 |
| 1728937620 | 16.02 | 0.26 | 1.68 | 15.8 | 16.02 | 15.79 | 940 |
| 1728678360 | 15.755 | 0.11 | 0.67 | 15.44 | 15.755 | 15.33 | 712 |
| 1728591960 | 15.65 | 0.9 | 6.07 | 14.96 | 15.65 | 14.79 | 321 |
| 1728505560 | 14.755 | 0.18 | 1.23 | 14.39 | 14.755 | 14.39 | 429 |
| 1728419160 | 14.575 | 0.24 | 1.67 | 14.235 | 14.575 | 14.17 | 470 |
| 1728332760 | 14.335 | -0.81 | -5.35 | 15.12 | 15.245 | 14.335 | 420 |
| 1728073560 | 15.145 | 0.33 | 2.26 | 14.91 | 15.455 | 14.745 | 1941 |
| 1727987220 | 14.81 | -0.08 | -0.50 | 14.7 | 14.81 | 14.7 | 115 |
| 1727900820 | 14.885 | 0.28 | 1.88 | 14.595 | 14.885 | 14.595 | 158 |
| 1727814420 | 14.61 | -0.4 | -2.63 | 14.72 | 14.95 | 14.6 | 1276 |
| 1727728020 | 15.005 | -0.44 | -2.82 | 15.115 | 15.29 | 15.005 | 205 |
| 1727468760 | 15.44 | 0.16 | 1.08 | 15.37 | 15.44 | 15.255 | 1313 |
| 1727382360 | 15.275 | -0.31 | -1.96 | 15.375 | 15.5 | 15.175 | 568 |
| 1727295960 | 15.58 | 0.17 | 1.10 | 15.45 | 15.58 | 15.285 | 144 |
| 1727209560 | 15.41 | -0.31 | -1.97 | 15.655 | 15.705 | 15.17 | 374 |
| 1727123160 | 15.72 | -0.61 | -3.74 | 16.535 | 16.59 | 15.52 | 1685 |
| 1726864020 | 16.329999 | -0.24 | -1.45 | 16.329999 | 16.329999 | 16.329999 | 50 |
| 1726777560 | 16.57 | 0.28 | 1.72 | 16.754999 | 16.91 | 16.57 | 1498 |
| 1726691220 | 16.29 | -0.21 | -1.24 | 16.254999 | 16.434999 | 16.254999 | 394 |
| 1726604760 | 16.495 | 0.04 | 0.21 | 16.39 | 16.86 | 16.39 | 296 |
| 1726518420 | 16.46 | 0.1 | 0.61 | 16.515 | 16.54 | 16.245 | 561 |
| 1726259160 | 16.36 | 0.14 | 0.86 | 16.385 | 16.485 | 16.35 | 1059 |
| 1726172760 | 16.219999 | 0.49 | 3.15 | 15.86 | 16.219999 | 15.735 | 886 |
| 1726086360 | 15.725 | -0.72 | -4.35 | 16.135 | 16.274999 | 15.725 | 3109 |
| 1725999960 | 16.44 | 0.14 | 0.86 | 16.489999 | 16.489999 | 16.35 | 206 |
| 1725913620 | 16.3 | -0.7 | -4.12 | 16.78 | 16.78 | 16.3 | 190 |
| 1725654360 | 17 | 0.15 | 0.86 | 16.825 | 17 | 16.5 | 607 |
| 1725567960 | 16.855 | -0.35 | -2.01 | 16.855 | 16.855 | 16.855 | 20 |
| 1725481560 | 17.2 | 0.69 | 4.18 | 16.445 | 17.42 | 16.445 | 409 |
| 1725395160 | 16.51 | -0.15 | -0.87 | 16.79 | 16.825 | 16.51 | 742 |
| 1725308760 | 16.655 | 0.12 | 0.70 | 16.64 | 16.815 | 16.635 | 398 |
| 1725049560 | 16.54 | -0.33 | -1.96 | 16.925 | 16.925 | 16.54 | 810 |
| 1724963160 | 16.87 | 0.69 | 4.23 | 15.92 | 17.21 | 15.92 | 881 |
| 1724876760 | 16.184999 | -0.11 | -0.68 | 16.165 | 16.184999 | 16.165 | 159 |
| 1724790420 | 16.295 | -0.28 | -1.69 | 16.559999 | 16.559999 | 16.295 | 7212 |
| 1724704020 | 16.575 | 0.2 | 1.19 | 16.594999 | 17.024999 | 16.51 | 3483 |
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
