Premium
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 | -0.3 | -2.15517241379 | 13.92 | 13.92 | 13.54 | 5160 | 13.7016164 | CS |
| 4 | -0.89 | -6.13370089593 | 14.51 | 14.77 | 12.95 | 10734 | 13.9432625 | CS |
| 12 | -1.6 | -10.5124835742 | 15.22 | 15.6 | 12.95 | 8720 | 14.55629785 | CS |
| 26 | 0.4 | 3.02571860817 | 13.22 | 15.79 | 12.95 | 9142 | 14.49580839 | CS |
| 52 | 0.15 | 1.1135857461 | 13.47 | 15.79 | 11.5 | 8323 | 13.90011819 | CS |
| 156 | -3.04 | -18.2472989196 | 16.66 | 16.87 | 11.06 | 9762 | 13.89352392 | CS |
| 260 | -1.61 | -10.5712409718 | 15.23 | 18 | 6.38 | 11114 | 13.85214134 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 13.62 | -0.14 | -1.02 | 13.75 | 13.75 | 13.62 | 6081 |
| 1739486400 | 13.76 | -0.03 | -0.22 | 13.62 | 13.85 | 13.62 | 8389 |
| 1739400000 | 13.79 | 0.2 | 1.47 | 13.55 | 13.81 | 13.55 | 1018 |
| 1739313600 | 13.59 | -0.08 | -0.59 | 13.57 | 13.68 | 13.54 | 4017 |
| 1739227200 | 13.67 | -0.09 | -0.65 | 13.9 | 13.9 | 13.65 | 9487 |
| 1738968000 | 13.76 | -0.14 | -1.01 | 13.92 | 13.92 | 13.76 | 2887 |
| 1738881600 | 13.9 | -0.25 | -1.77 | 14.16 | 14.22 | 13.9 | 5353 |
| 1738795200 | 14.15 | 0.29 | 2.09 | 14.08 | 14.2 | 13.83 | 7143 |
| 1738708800 | 13.86 | 0.29 | 2.14 | 13.82 | 13.95 | 13.75 | 11521 |
| 1738622400 | 13.57 | -0.36 | -2.58 | 13.51 | 13.85 | 12.95 | 56299 |
| 1738363200 | 13.93 | -0.55 | -3.80 | 14.33 | 14.42 | 13.93 | 11318 |
| 1738276800 | 14.48 | 0.18 | 1.26 | 14.56 | 14.6 | 14.4 | 4744 |
| 1738190400 | 14.3 | 0.02 | 0.14 | 14.2 | 14.45 | 14.19 | 5522 |
| 1738104000 | 14.28 | 0.09 | 0.63 | 14.21 | 14.35 | 14.21 | 3814 |
| 1738017600 | 14.19 | 0.02 | 0.14 | 14.09 | 14.25 | 14.08 | 8028 |
| 1737758400 | 14.17 | 0.06 | 0.43 | 14.39 | 14.39 | 14.17 | 7020 |
| 1737672000 | 14.11 | -0.09 | -0.63 | 14.2 | 14.2 | 13.7 | 37540 |
| 1737585600 | 14.2 | -0.06 | -0.42 | 14.16 | 14.31 | 14.16 | 5528 |
| 1737499200 | 14.26 | -0.14 | -0.97 | 14.4 | 14.42 | 14.26 | 9853 |
| 1737412800 | 14.4 | 0 | 0.00 | 14.53 | 14.56 | 14.32 | 7206 |
| 1737153600 | 14.4 | -0.34 | -2.31 | 14.51 | 14.77 | 14.4 | 7989 |
| 1737067200 | 14.74 | 0.2 | 1.38 | 14.54 | 14.74 | 14.54 | 7436 |
| 1736980800 | 14.54 | 0.11 | 0.76 | 14.61 | 14.61 | 14.49 | 3675 |
| 1736894400 | 14.43 | -0.16 | -1.10 | 14.88 | 14.88 | 14.43 | 9215 |
| 1736808000 | 14.59 | -0.28 | -1.88 | 14.8 | 14.8 | 14.55 | 3869 |
| 1736548800 | 14.87 | -0.12 | -0.80 | 15.01 | 15.01 | 14.8 | 3434 |
| 1736462400 | 14.99 | 0.08 | 0.54 | 14.94 | 14.99 | 14.92 | 2069 |
| 1736376000 | 14.91 | -0.19 | -1.26 | 15.24 | 15.24 | 14.88 | 13120 |
| 1736289600 | 15.1 | 0.15 | 1.00 | 15 | 15.1 | 14.96 | 10786 |
| 1736203200 | 14.95 | -0.1 | -0.66 | 15 | 15.05 | 14.9 | 8570 |
| 1735944000 | 15.05 | 0.04 | 0.27 | 15 | 15.05 | 14.97 | 14079 |
| 1735857600 | 15.01 | -0.02 | -0.13 | 15.01 | 15.01 | 14.78 | 5801 |
| 1735684800 | 15.03 | -0.07 | -0.46 | 14.81 | 15.03 | 14.81 | 4769 |
| 1735598400 | 15.1 | -0.16 | -1.05 | 15.29 | 15.29 | 14.92 | 5767 |
| 1735339200 | 15.26 | -0.09 | -0.59 | 15.33 | 15.33 | 15.02 | 3752 |
| 1735069200 | 15.35 | 0.25 | 1.66 | 14.91 | 15.35 | 14.91 | 3017 |
| 1734993600 | 15.1 | 0.22 | 1.48 | 14.9 | 15.27 | 14.9 | 16586 |
| 1734734400 | 14.88 | 0.15 | 1.02 | 14.73 | 14.95 | 14.73 | 8756 |
| 1734648000 | 14.73 | -0.12 | -0.81 | 14.89 | 14.89 | 14.73 | 6093 |
| 1734561600 | 14.85 | -0.11 | -0.74 | 14.8 | 14.98 | 14.8 | 6591 |
| 1734475200 | 14.96 | -0.06 | -0.40 | 14.77 | 14.96 | 14.77 | 3024 |
| 1734388800 | 15.02 | 0.11 | 0.74 | 14.88 | 15.07 | 14.83 | 5287 |
| 1734129600 | 14.91 | -0.03 | -0.20 | 14.96 | 15.05 | 14.81 | 7055 |
| 1734043200 | 14.94 | -0.02 | -0.13 | 15 | 15 | 14.85 | 6843 |
| 1733956800 | 14.96 | 0.2 | 1.36 | 14.81 | 14.98 | 14.81 | 4517 |
| 1733870400 | 14.76 | -0.1 | -0.67 | 14.78 | 14.92 | 14.7 | 13843 |
| 1733784000 | 14.86 | 0.11 | 0.75 | 14.75 | 14.89 | 14.75 | 5862 |
| 1733524800 | 14.75 | -0.22 | -1.47 | 14.77 | 14.95 | 14.74 | 8366 |
| 1733438400 | 14.97 | -0.24 | -1.58 | 15 | 15.16 | 14.97 | 11104 |
| 1733352000 | 15.21 | -0.12 | -0.78 | 15.34 | 15.34 | 15.18 | 8601 |
| 1733265600 | 15.33 | 0.23 | 1.52 | 15.36 | 15.37 | 15.1 | 6685 |
| 1733179200 | 15.1 | -0.5 | -3.21 | 15.42 | 15.42 | 15.1 | 10428 |
| 1732920000 | 15.6 | 0.05 | 0.32 | 15.54 | 15.6 | 15.49 | 7956 |
| 1732833600 | 15.55 | 0.22 | 1.44 | 15.35 | 15.55 | 15.35 | 11849 |
| 1732747200 | 15.33 | 0.19 | 1.25 | 15.31 | 15.33 | 15.15 | 8482 |
| 1732660800 | 15.14 | -0.05 | -0.33 | 15.02 | 15.2 | 15.02 | 8456 |
| 1732574400 | 15.19 | -0.06 | -0.39 | 15.06 | 15.3 | 15.06 | 6708 |
| 1732315200 | 15.25 | 0.04 | 0.26 | 15.22 | 15.36 | 15.2 | 9941 |
| 1732228800 | 15.21 | 0.16 | 1.06 | 15.3 | 15.39 | 15.07 | 15553 |
| 1732142400 | 15.05 | -0.08 | -0.53 | 15.11 | 15.25 | 15 | 7540 |
| 1732056000 | 15.13 | 0.25 | 1.68 | 14.8 | 15.22 | 14.8 | 7663 |
| 1731969600 | 14.88 | 0.12 | 0.81 | 14.76 | 14.88 | 14.61 | 13625 |
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
