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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 16.5 | 0.09 | 0.55 | 16.489999 | 16.5 | 16.489999 | 2515 |
| 1732833600 | 16.41 | 0.18 | 1.11 | 16.37 | 16.5 | 16.37 | 3906 |
| 1732747200 | 16.23 | 0.12 | 0.74 | 16.18 | 16.35 | 16.149999 | 3696 |
| 1732660800 | 16.11 | 0.04 | 0.25 | 16 | 16.11 | 15.85 | 11655 |
| 1732574400 | 16.07 | 0.36 | 2.29 | 15.7 | 16.07 | 15.7 | 4220 |
| 1732315200 | 15.71 | -0.04 | -0.25 | 15.74 | 15.74 | 15.71 | 500 |
| 1732228800 | 15.75 | 0.01 | 0.06 | 15.7 | 15.75 | 15.7 | 5450 |
| 1732142400 | 15.74 | 0.09 | 0.58 | 15.58 | 15.74 | 15.58 | 3791 |
| 1732056000 | 15.65 | -0.05 | -0.32 | 15.74 | 15.76 | 15.65 | 6860 |
| 1731969600 | 15.7 | 0.02 | 0.13 | 15.7 | 15.7 | 15.7 | 200 |
| 1731710400 | 15.68 | -0.07 | -0.44 | 15.71 | 15.71 | 15.68 | 7125 |
| 1731624000 | 15.75 | -0.07 | -0.44 | 15.9 | 15.9 | 15.75 | 2600 |
| 1731537600 | 15.82 | 0.02 | 0.13 | 15.88 | 15.88 | 15.72 | 1500 |
| 1731451200 | 15.8 | -0.2 | -1.25 | 16 | 16.02 | 15.8 | 16212 |
| 1731364800 | 16 | 0.04 | 0.25 | 15.96 | 16.05 | 15.96 | 3200 |
| 1731105600 | 15.96 | -0.04 | -0.25 | 16 | 16 | 15.96 | 3391 |
| 1731019200 | 16 | 0.1 | 0.63 | 15.96 | 16 | 15.95 | 8000 |
| 1730932800 | 15.9 | -0.02 | -0.13 | 15.95 | 15.98 | 15.9 | 3281 |
| 1730846400 | 15.92 | -0.04 | -0.25 | 15.94 | 15.94 | 15.92 | 900 |
| 1730760000 | 15.96 | 0 | 0.00 | 15.95 | 15.97 | 15.95 | 1800 |
| 1730497200 | 15.96 | -0.04 | -0.25 | 15.96 | 15.96 | 15.96 | 100 |
| 1730410800 | 16 | 0.01 | 0.06 | 16.04 | 16.04 | 15.89 | 4440 |
| 1730324400 | 15.99 | 0.11 | 0.69 | 16 | 16.09 | 15.99 | 2395 |
| 1730238000 | 15.88 | -0.2 | -1.24 | 15.93 | 15.93 | 15.88 | 800 |
| 1730151600 | 16.079999 | 0.18 | 1.13 | 15.99 | 16.079999 | 15.99 | 6152 |
| 1729892400 | 15.9 | -0.18 | -1.12 | 16 | 16 | 15.9 | 800 |
| 1729806000 | 16.079999 | 0.17 | 1.07 | 16.04 | 16.079999 | 15.9 | 2200 |
| 1729719600 | 15.91 | -0.04 | -0.25 | 15.93 | 16.1 | 15.91 | 5377 |
| 1729633200 | 15.95 | 0.15 | 0.95 | 15.81 | 16 | 15.81 | 2763 |
| 1729546800 | 15.8 | 0 | 0.00 | 15.82 | 15.92 | 15.8 | 8083 |
| 1729287600 | 15.8 | 0 | 0.00 | 15.86 | 15.88 | 15.76 | 4816 |
| 1729201200 | 15.8 | 0 | 0.00 | 15.69 | 15.82 | 15.69 | 7132 |
| 1729114800 | 15.8 | 0.15 | 0.96 | 15.65 | 15.8 | 15.65 | 3600 |
| 1729028400 | 15.65 | -0.17 | -1.07 | 15.07 | 15.82 | 15.07 | 10436 |
| 1728682800 | 15.82 | 0.17 | 1.09 | 15.75 | 15.82 | 15.75 | 500 |
| 1728596400 | 15.65 | -0.03 | -0.19 | 15.81 | 15.81 | 15.65 | 4700 |
| 1728510000 | 15.68 | -0.14 | -0.88 | 15.79 | 15.82 | 15.68 | 1586 |
| 1728423600 | 15.82 | 0.15 | 0.96 | 15.76 | 15.82 | 15.75 | 5871 |
| 1728337200 | 15.67 | 0.02 | 0.13 | 15.65 | 15.82 | 15.65 | 16249 |
| 1728078000 | 15.65 | -0.14 | -0.89 | 15.65 | 15.65 | 15.65 | 401 |
| 1727991600 | 15.79 | 0.14 | 0.89 | 15.79 | 15.79 | 15.79 | 200 |
| 1727905200 | 15.65 | 0.05 | 0.32 | 15.4 | 15.65 | 15.4 | 1100 |
| 1727818800 | 15.6 | 0.11 | 0.71 | 15.5 | 15.7 | 15.5 | 2868 |
| 1727732400 | 15.49 | 0.29 | 1.91 | 15.4 | 15.49 | 15.4 | 14700 |
| 1727473200 | 15.2 | 0.31 | 2.08 | 14.92 | 15.2 | 14.92 | 4800 |
| 1727386800 | 14.89 | 0.04 | 0.27 | 14.96 | 14.96 | 14.89 | 1048 |
| 1727300400 | 14.85 | 0.05 | 0.34 | 14.76 | 14.85 | 14.76 | 2500 |
| 1727214000 | 14.8 | 0.05 | 0.34 | 14.85 | 14.9 | 14.8 | 1000 |
| 1727127600 | 14.75 | 0.05 | 0.34 | 14.73 | 14.8 | 14.7 | 7270 |
| 1726868400 | 14.7 | 0 | 0.00 | 14.69 | 14.7 | 14.69 | 700 |
| 1726782000 | 14.7 | 0.08 | 0.55 | 14.74 | 14.75 | 14.6 | 4576 |
| 1726695600 | 14.62 | -0.23 | -1.55 | 14.72 | 14.72 | 14.62 | 2579 |
| 1726609200 | 14.85 | 0.08 | 0.54 | 14.8 | 14.85 | 14.8 | 1600 |
| 1726522800 | 14.77 | -0.13 | -0.87 | 14.84 | 14.84 | 14.77 | 2250 |
| 1726263600 | 14.9 | 0.15 | 1.02 | 14.76 | 14.9 | 14.71 | 4685 |
| 1726177200 | 14.75 | 0.14 | 0.96 | 14.51 | 14.75 | 14.51 | 2400 |
| 1726090800 | 14.61 | -0.19 | -1.28 | 14.62 | 14.62 | 14.61 | 2252 |
| 1726004400 | 14.8 | -0.05 | -0.34 | 14.88 | 14.9 | 14.8 | 2200 |
| 1725918000 | 14.85 | 0 | 0.00 | 14.76 | 14.85 | 14.76 | 4500 |
| 1725658800 | 14.85 | 0.15 | 1.02 | 14.5 | 14.95 | 14.5 | 1399 |
| 1725572400 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1725486000 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.6 | 1800 |
| 1725399600 | 14.7 | 0.1 | 0.68 | 14.75 | 14.75 | 14.7 | 7244 |
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
