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 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 19.8 | 0.25 | 1.28 | 19.54 | 19.82 | 19.54 | 43898 |
| 1732228800 | 19.55 | 0.12 | 0.62 | 19.46 | 19.67 | 19.39 | 70229 |
| 1732142400 | 19.43 | 0.05 | 0.26 | 19.42 | 19.45 | 19.34 | 22660 |
| 1732056000 | 19.38 | 0.09 | 0.47 | 19.1 | 19.44 | 19.1 | 33159 |
| 1731969600 | 19.29 | -0.11 | -0.57 | 19.41 | 19.48 | 19.22 | 59202 |
| 1731710400 | 19.4 | 0.17 | 0.88 | 19.26 | 19.43 | 19.16 | 88748 |
| 1731624000 | 19.23 | 0.19 | 1.00 | 19.13 | 19.29 | 19.12 | 69060 |
| 1731537600 | 19.04 | -0.01 | -0.05 | 19.14 | 19.2 | 19.02 | 62253 |
| 1731451200 | 19.05 | -0.1 | -0.52 | 19.15 | 19.18 | 18.8 | 70675 |
| 1731364800 | 19.15 | 0.18 | 0.95 | 19 | 19.15 | 18.9 | 74604 |
| 1731105600 | 18.97 | -0.06 | -0.32 | 18.8 | 19.04 | 18.74 | 88688 |
| 1731019200 | 19.03 | 0.01 | 0.05 | 19.05 | 19.08 | 18.65 | 86578 |
| 1730932800 | 19.02 | 0.67 | 3.65 | 18.98 | 19.19 | 18.56 | 120225 |
| 1730846400 | 18.35 | 0.43 | 2.40 | 17.86 | 18.37 | 17.86 | 33394 |
| 1730760000 | 17.92 | -0.23 | -1.27 | 18.23 | 18.23 | 17.9 | 33596 |
| 1730497200 | 18.15 | 0.15 | 0.83 | 17.99 | 18.26 | 17.99 | 38878 |
| 1730410800 | 18 | -0.11 | -0.61 | 18 | 18.04 | 17.83 | 53096 |
| 1730324400 | 18.11 | -0.02 | -0.11 | 18.08 | 18.29 | 17.99 | 31180 |
| 1730238000 | 18.13 | -0.12 | -0.66 | 18.25 | 18.25 | 18 | 45267 |
| 1730151600 | 18.25 | 0.05 | 0.27 | 18.19 | 18.36 | 18.19 | 28604 |
| 1729892400 | 18.2 | -0.27 | -1.46 | 18.45 | 18.53 | 18.2 | 40477 |
| 1729806000 | 18.47 | 0.03 | 0.16 | 18.58 | 18.58 | 18.27 | 50006 |
| 1729719600 | 18.44 | -0.28 | -1.50 | 18.74 | 18.74 | 18.32 | 42546 |
| 1729633200 | 18.72 | -0.2 | -1.06 | 18.87 | 18.92 | 18.63 | 41757 |
| 1729546800 | 18.92 | 0.15 | 0.80 | 18.77 | 18.95 | 18.75 | 57267 |
| 1729287600 | 18.77 | -0.22 | -1.16 | 18.99 | 18.99 | 18.77 | 43361 |
| 1729201200 | 18.99 | 0.17 | 0.90 | 18.83 | 19.01 | 18.8 | 45612 |
| 1729114800 | 18.82 | 0.13 | 0.70 | 18.66 | 18.85 | 18.66 | 41426 |
| 1729028400 | 18.69 | 0.04 | 0.21 | 18.75 | 18.88 | 18.55 | 66493 |
| 1728682800 | 18.65 | 0.17 | 0.92 | 18.5 | 18.75 | 18.5 | 78080 |
| 1728596400 | 18.48 | 0.32 | 1.76 | 18.11 | 18.49 | 18.1 | 56168 |
| 1728510000 | 18.16 | 0 | 0.00 | 18.16 | 18.16 | 18.16 | 0 |
| 1728423600 | 18.16 | -0.14 | -0.77 | 18.35 | 18.35 | 18.08 | 56156 |
| 1728337200 | 18.3 | 0.08 | 0.44 | 18.38 | 18.39 | 18.16 | 105639 |
| 1728078000 | 18.22 | 0.48 | 2.71 | 17.82 | 18.25 | 17.75 | 143146 |
| 1727991600 | 17.74 | -0.06 | -0.34 | 17.69 | 17.81 | 17.61 | 14693 |
| 1727905200 | 17.8 | 0.04 | 0.23 | 17.74 | 18 | 17.73 | 49406 |
| 1727818800 | 17.76 | 0.14 | 0.79 | 17.61 | 17.86 | 17.5 | 92359 |
| 1727730000 | 17.62 | 0.1 | 0.57 | 17.58 | 17.62 | 17.39 | 33192 |
| 1727473200 | 17.52 | -0.33 | -1.85 | 17.72 | 17.84 | 17.52 | 94881 |
| 1727386800 | 17.85 | 0.1 | 0.56 | 17.8 | 18.05 | 17.76 | 156337 |
| 1727300400 | 17.75 | 0.08 | 0.45 | 17.72 | 17.77 | 17.53 | 153680 |
| 1727214000 | 17.67 | 0.19 | 1.09 | 17.5 | 17.72 | 17.47 | 63912 |
| 1727127600 | 17.48 | 0.13 | 0.75 | 17.38 | 17.55 | 17.37 | 52729 |
| 1726868400 | 17.35 | -0.24 | -1.36 | 17.53 | 17.58 | 17.34 | 101598 |
| 1726782000 | 17.59 | 0.34 | 1.97 | 17.4 | 17.62 | 17.4 | 84024 |
| 1726695600 | 17.25 | 0.21 | 1.23 | 17.16 | 17.44 | 17.16 | 75417 |
| 1726609200 | 17.04 | 0.11 | 0.65 | 16.9 | 17.2 | 16.9 | 97849 |
| 1726522800 | 16.93 | 0.08 | 0.47 | 16.86 | 16.97 | 16.739999 | 34533 |
| 1726263600 | 16.85 | 0.22 | 1.32 | 16.71 | 16.87 | 16.71 | 62544 |
| 1726177200 | 16.629999 | 0 | 0.00 | 16.649999 | 16.75 | 16.559999 | 49525 |
| 1726090800 | 16.629999 | 0.18 | 1.09 | 16.489999 | 16.64 | 16.3 | 19977 |
| 1726004400 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1725918000 | 16.45 | 0.12 | 0.73 | 16.37 | 16.62 | 16.37 | 42234 |
| 1725658800 | 16.329999 | -0.3 | -1.80 | 16.64 | 16.69 | 16.32 | 56510 |
| 1725572400 | 16.629999 | 0.11 | 0.67 | 16.69 | 16.75 | 16.559999 | 49363 |
| 1725486000 | 16.52 | 0.04 | 0.24 | 16.5 | 16.8 | 16.469999 | 96262 |
| 1725399600 | 16.48 | -0.17 | -1.02 | 16.649999 | 16.67 | 16.3 | 84867 |
| 1725054000 | 16.649999 | 0.11 | 0.67 | 16.629999 | 16.68 | 16.55 | 34868 |
| 1724967600 | 16.54 | 0 | 0.00 | 16.55 | 16.649999 | 16.45 | 25106 |
| 1724881200 | 16.54 | 0.14 | 0.85 | 16.35 | 16.54 | 16.25 | 70064 |
| 1724794800 | 16.399999 | -0.25 | -1.50 | 16.62 | 16.62 | 16.35 | 21769 |
| 1724708400 | 16.649999 | 0.14 | 0.85 | 16.51 | 16.76 | 16.51 | 46886 |
| 1724449200 | 16.51 | 0.25 | 1.54 | 16.29 | 16.57 | 16.28 | 52331 |
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
