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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 18.86 | 0.03 | 0.16 | 18.84 | 18.87 | 18.82 | 22548 |
| 1732228800 | 18.83 | 0.03 | 0.16 | 18.78 | 18.83 | 18.77 | 38100 |
| 1732142400 | 18.8 | 0.01 | 0.05 | 18.8 | 18.8 | 18.78 | 3009 |
| 1732056000 | 18.79 | 0.03 | 0.16 | 18.72 | 18.79 | 18.72 | 3831 |
| 1731969600 | 18.76 | 0.02 | 0.11 | 18.74 | 18.76 | 18.74 | 2850 |
| 1731710400 | 18.74 | 0.02 | 0.11 | 18.71 | 18.74 | 18.71 | 6870 |
| 1731624000 | 18.72 | 0.01 | 0.05 | 18.72 | 18.72 | 18.7 | 13856 |
| 1731537600 | 18.71 | 0.08 | 0.43 | 18.69 | 18.71 | 18.68 | 6110 |
| 1731451200 | 18.63 | 0.01 | 0.05 | 18.65 | 18.65 | 18.61 | 6410 |
| 1731364800 | 18.62 | 0.05 | 0.27 | 18.62 | 18.62 | 18.61 | 2173 |
| 1731105600 | 18.57 | 0.02 | 0.11 | 18.57 | 18.58 | 18.57 | 7441 |
| 1731019200 | 18.55 | 0.06 | 0.32 | 18.51 | 18.55 | 18.51 | 17860 |
| 1730932800 | 18.49 | 0.01 | 0.05 | 18.5 | 18.5 | 18.49 | 2400 |
| 1730846400 | 18.48 | 0.01 | 0.05 | 18.48 | 18.48 | 18.48 | 5851 |
| 1730760000 | 18.47 | -0.01 | -0.05 | 18.46 | 18.48 | 18.46 | 6848 |
| 1730497200 | 18.48 | 0.01 | 0.05 | 18.47 | 18.48 | 18.47 | 1871 |
| 1730410800 | 18.47 | -0.02 | -0.11 | 18.47 | 18.49 | 18.47 | 4128 |
| 1730324400 | 18.49 | 0.03 | 0.16 | 18.49 | 18.51 | 18.49 | 11100 |
| 1730238000 | 18.46 | -0.1 | -0.54 | 18.47 | 18.5 | 18.46 | 2207 |
| 1730151600 | 18.56 | -0.02 | -0.11 | 18.56 | 18.56 | 18.56 | 539 |
| 1729892400 | 18.58 | 0.02 | 0.11 | 18.56 | 18.58 | 18.56 | 800 |
| 1729806000 | 18.56 | 0.01 | 0.05 | 18.56 | 18.56 | 18.56 | 4702 |
| 1729719600 | 18.55 | -0.03 | -0.16 | 18.58 | 18.59 | 18.55 | 3500 |
| 1729633200 | 18.58 | 0.03 | 0.16 | 18.57 | 18.58 | 18.57 | 6220 |
| 1729546800 | 18.55 | -0.02 | -0.11 | 18.55 | 18.55 | 18.55 | 218 |
| 1729287600 | 18.57 | 0.01 | 0.05 | 18.56 | 18.57 | 18.56 | 2828 |
| 1729201200 | 18.56 | 0.02 | 0.11 | 18.56 | 18.56 | 18.56 | 558 |
| 1729114800 | 18.54 | 0.03 | 0.16 | 18.54 | 18.54 | 18.54 | 3624 |
| 1729028400 | 18.51 | 0.01 | 0.05 | 18.51 | 18.51 | 18.5 | 2700 |
| 1728682800 | 18.5 | 0.06 | 0.33 | 18.49 | 18.5 | 18.49 | 1900 |
| 1728596400 | 18.44 | 0.04 | 0.22 | 18.45 | 18.45 | 18.44 | 6300 |
| 1728510000 | 18.4 | -0.06 | -0.33 | 18.44 | 18.44 | 18.4 | 127900 |
| 1728423600 | 18.46 | 0.04 | 0.22 | 18.39 | 18.46 | 18.39 | 14048 |
| 1728337200 | 18.42 | -0.03 | -0.16 | 18.41 | 18.42 | 18.41 | 500 |
| 1728078000 | 18.45 | 0.01 | 0.05 | 18.45 | 18.45 | 18.45 | 2000 |
| 1727991600 | 18.44 | 0.01 | 0.05 | 18.44 | 18.45 | 18.44 | 9401 |
| 1727905200 | 18.43 | -0.04 | -0.22 | 18.45 | 18.45 | 18.43 | 1895 |
| 1727818800 | 18.47 | -0.01 | -0.05 | 18.44 | 18.47 | 18.44 | 507 |
| 1727732400 | 18.48 | 0.06 | 0.33 | 18.45 | 18.48 | 18.45 | 5700 |
| 1727473200 | 18.42 | 0.03 | 0.16 | 18.42 | 18.42 | 18.42 | 440 |
| 1727386800 | 18.39 | -0.09 | -0.49 | 18.39 | 18.39 | 18.39 | 2750 |
| 1727300400 | 18.48 | -0.02 | -0.11 | 18.49 | 18.49 | 18.48 | 600 |
| 1727214000 | 18.5 | 0 | 0.00 | 18.49 | 18.51 | 18.49 | 7055 |
| 1727127600 | 18.5 | 0.02 | 0.11 | 18.46 | 18.5 | 18.46 | 13411 |
| 1726868400 | 18.48 | 0.01 | 0.05 | 18.45 | 18.48 | 18.45 | 1850 |
| 1726782000 | 18.47 | 0.03 | 0.16 | 18.47 | 18.47 | 18.47 | 3633 |
| 1726695600 | 18.44 | -0.01 | -0.05 | 18.43 | 18.44 | 18.43 | 440 |
| 1726609200 | 18.45 | 0.08 | 0.44 | 18.43 | 18.45 | 18.43 | 1300 |
| 1726522800 | 18.37 | 0.04 | 0.22 | 18.37 | 18.37 | 18.37 | 3352 |
| 1726263600 | 18.33 | 0.01 | 0.05 | 18.33 | 18.34 | 18.33 | 3033 |
| 1726177200 | 18.32 | 0.01 | 0.05 | 18.32 | 18.32 | 18.32 | 700 |
| 1726090800 | 18.31 | 0.02 | 0.11 | 18.31 | 18.31 | 18.31 | 4334 |
| 1726004400 | 18.29 | -0.01 | -0.05 | 18.27 | 18.29 | 18.27 | 300 |
| 1725918000 | 18.3 | 0.02 | 0.11 | 18.27 | 18.35 | 18.27 | 19001 |
| 1725658800 | 18.28 | 0.03 | 0.16 | 18.23 | 18.28 | 18.23 | 5435 |
| 1725572400 | 18.25 | 0.03 | 0.16 | 18.24 | 18.25 | 18.24 | 5401 |
| 1725486000 | 18.22 | 0.02 | 0.11 | 18.23 | 18.23 | 18.22 | 2800 |
| 1725399600 | 18.2 | -0.06 | -0.33 | 18.28 | 18.28 | 18.2 | 600 |
| 1725054000 | 18.26 | 0.03 | 0.16 | 18.23 | 18.26 | 18.23 | 2100 |
| 1724967600 | 18.23 | 0.04 | 0.22 | 18.2 | 18.23 | 18.2 | 10900 |
| 1724881200 | 18.19 | -0.14 | -0.76 | 18.16 | 18.19 | 18.15 | 720 |
| 1724794800 | 18.33 | 0 | 0.00 | 18.31 | 18.34 | 18.31 | 1059 |
| 1724708400 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
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
