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 | 1 | 6.17283950617 | 16.2 | 17.6 | 16 | 243 | 16.96941298 | DE |
| 4 | -0.699999 | -3.91060915702 | 17.899999 | 19.399999 | 15.3 | 496 | 17.17103883 | DE |
| 12 | -1.5 | -8.02139037433 | 18.7 | 20.6 | 15.3 | 447 | 18.18037212 | DE |
| 26 | -3.8 | -18.0952380952 | 21 | 21.399999 | 15.3 | 516 | 18.66937962 | DE |
| 52 | -4 | -18.8679245283 | 21.2 | 23.4 | 15.3 | 501 | 20.06984394 | DE |
| 156 | -0.8 | -4.44444444444 | 18 | 26.8 | 10.4 | 843 | 18.28998604 | DE |
| 260 | -12.4 | -41.8918918919 | 29.6 | 34.2 | 10.4 | 871 | 20.59469498 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 16.899999 | -0.7 | -3.98 | 17.3 | 17.3 | 16.8 | 5 |
| 1732829220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1732742820 | 17.6 | 0.1 | 0.57 | 17.6 | 17.6 | 17.6 | 20 |
| 1732656420 | 17.5 | 0.5 | 2.94 | 17 | 17.5 | 17 | 51 |
| 1732570020 | 17 | 0.4 | 2.41 | 16.899999 | 17 | 16.7 | 732 |
| 1732310820 | 16.6 | 0.6 | 3.75 | 16.2 | 16.6 | 16 | 168 |
| 1732224420 | 16 | 0.2 | 1.27 | 16.3 | 16.3 | 16 | 54 |
| 1732138020 | 15.8 | 0.4 | 2.60 | 15.3 | 16.2 | 15.3 | 65 |
| 1732051620 | 15.4 | -0.8 | -4.94 | 16.1 | 16.3 | 15.4 | 2103 |
| 1731965220 | 16.2 | -0.3 | -1.82 | 16.2 | 16.2 | 16.2 | 50 |
| 1731705960 | 16.5 | 0.4 | 2.48 | 16.5 | 16.5 | 16.5 | 30 |
| 1731619560 | 16.1 | -0.7 | -4.17 | 16.1 | 16.1 | 16.1 | 100 |
| 1731533160 | 16.8 | -0.9 | -5.08 | 18.2 | 18.2 | 16 | 1814 |
| 1731446820 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17.7 | 0 |
| 1731360420 | 17.7 | 0.7 | 4.12 | 17.399999 | 17.7 | 17.399999 | 315 |
| 1731101220 | 17 | -0.6 | -3.41 | 16.899999 | 17 | 16.899999 | 175 |
| 1731014760 | 17.6 | -0.3 | -1.68 | 17.6 | 17.6 | 17.6 | 45 |
| 1730928360 | 17.899999 | -1.1 | -5.79 | 17.899999 | 17.899999 | 17.899999 | 550 |
| 1730841960 | 19 | -0.2 | -1.04 | 19.399999 | 19.399999 | 19 | 90 |
| 1730755560 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1730496360 | 19.2 | 1.6 | 9.09 | 17.899999 | 19.2 | 17.899999 | 2070 |
| 1730409960 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1730323560 | 17.6 | -0.7 | -3.83 | 18.1 | 18.1 | 17.399999 | 681 |
| 1730237160 | 18.3 | 0.1 | 0.55 | 18.1 | 18.5 | 18 | 909 |
| 1730150760 | 18.2 | -0.8 | -4.21 | 19.1 | 19.1 | 18.2 | 671 |
| 1729887960 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1729801560 | 19 | 0.1 | 0.53 | 19 | 19 | 19 | 1 |
| 1729715160 | 18.899999 | 0 | 0.00 | 19.399999 | 19.399999 | 18.899999 | 62 |
| 1729628760 | 18.899999 | 0 | 0.00 | 18.899999 | 18.899999 | 18.899999 | 0 |
| 1729542360 | 18.899999 | -0.7 | -3.57 | 19.5 | 19.5 | 18.899999 | 15 |
| 1729283160 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729196760 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729110360 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
| 1729023960 | 19.6 | 0.5 | 2.62 | 19.5 | 19.6 | 19.5 | 500 |
| 1728937560 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728678360 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728591960 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728505560 | 19.1 | -0.5 | -2.55 | 19.899999 | 19.899999 | 19.1 | 23 |
| 1728419160 | 19.6 | -0.1 | -0.51 | 19.3 | 19.6 | 19.3 | 11 |
| 1728332760 | 19.7 | 0.7 | 3.68 | 19.7 | 19.7 | 19.7 | 49 |
| 1728073560 | 19 | -0.5 | -2.56 | 19 | 19 | 19 | 9 |
| 1727987220 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1727900820 | 19.5 | 0.3 | 1.56 | 19.2 | 19.5 | 19.2 | 90 |
| 1727814360 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1727727960 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1727468760 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1727382360 | 19.2 | -0.2 | -1.03 | 19.2 | 19.2 | 19.2 | 150 |
| 1727295960 | 19.399999 | 0 | 0.00 | 19.399999 | 19.399999 | 19.399999 | 30 |
| 1727209560 | 19.399999 | -0.1 | -0.51 | 19.399999 | 19.399999 | 19.399999 | 191 |
| 1727123160 | 19.5 | -0.4 | -2.01 | 19.5 | 19.5 | 19.5 | 9 |
| 1726863960 | 19.899999 | 0 | 0.00 | 19.899999 | 19.899999 | 19.899999 | 0 |
| 1726777560 | 19.899999 | 0.1 | 0.51 | 19.5 | 19.899999 | 19.5 | 253 |
| 1726691220 | 19.8 | 0.7 | 3.66 | 19.2 | 19.8 | 19.2 | 510 |
| 1726604760 | 19.1 | 0.1 | 0.53 | 19 | 19.1 | 19 | 260 |
| 1726518420 | 19 | 0.4 | 2.15 | 18.7 | 19 | 18.7 | 279 |
| 1726259160 | 18.6 | 0.1 | 0.54 | 18.6 | 18.6 | 18.6 | 50 |
| 1726172760 | 18.5 | -1 | -5.13 | 18.6 | 19 | 18.3 | 894 |
| 1726086360 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1725999960 | 19.5 | 0.4 | 2.09 | 19.399999 | 20.6 | 19 | 2952 |
| 1725913620 | 19.1 | 0.7 | 3.80 | 18.2 | 19.3 | 18.2 | 1481 |
| 1725654360 | 18.399999 | -0.4 | -2.13 | 18.7 | 18.7 | 18 | 242 |
| 1725567960 | 18.8 | 0 | 0.00 | 18.7 | 18.8 | 18.6 | 358 |
| 1725481560 | 18.8 | -0.4 | -2.08 | 19 | 19 | 18.399999 | 920 |
| 1725395160 | 19.2 | 0.1 | 0.52 | 19.399999 | 19.6 | 19.2 | 1510 |
| 1725308760 | 19.1 | 0.4 | 2.14 | 19.2 | 19.2 | 18.5 | 1406 |
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
