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 | -1.55 | -10.1307189542 | 15.3 | 15.75 | 13.59 | 3356361 | 15.01603143 | CS |
| 4 | -0.24 | -1.71551107934 | 13.99 | 16.06 | 12.67 | 3993294 | 14.56804293 | CS |
| 12 | 3.84 | 38.7487386478 | 9.91 | 16.06 | 9.83 | 4339709 | 12.88986987 | CS |
| 26 | 0.26 | 1.92735359526 | 13.49 | 18.04 | 9.3 | 4892705 | 13.25943035 | CS |
| 52 | 6.22 | 82.6029216467 | 7.53 | 18.04 | 7.05 | 4130049 | 12.33836537 | CS |
| 156 | 8.02 | 139.965095986 | 5.73 | 18.04 | 4.4 | 2760224 | 10.23905784 | CS |
| 260 | 8.85 | 180.612244898 | 4.9 | 18.04 | 2.25 | 2256553 | 8.9183397 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782250800 | 14.66 | 0 | 0.00 | 14.66 | 14.66 | 14.66 | 0 |
| 1782164400 | 14.66 | 0.05 | 0.34 | 14.64 | 14.66 | 14.23 | 3224054 |
| 1781905200 | 14.61 | -0.62 | -4.07 | 14.91 | 14.91 | 14.54 | 1840560 |
| 1781818800 | 15.23 | 0.22 | 1.47 | 15.27 | 15.53 | 15.04 | 4502184 |
| 1781732400 | 15.01 | -0.36 | -2.34 | 15.35 | 15.75 | 14.99 | 4505618 |
| 1781646000 | 15.37 | 0.04 | 0.26 | 15.3 | 15.46 | 15.07 | 2709391 |
| 1781559600 | 15.33 | 0.92 | 6.38 | 15.29 | 15.75 | 15.12 | 2913164 |
| 1781300400 | 14.41 | 0.67 | 4.88 | 14.02 | 14.63 | 13.83 | 3703852 |
| 1781214000 | 13.74 | 1.03 | 8.10 | 12.98 | 13.78 | 12.95 | 4602323 |
| 1781127600 | 12.71 | -0.8 | -5.92 | 13.2 | 13.44 | 12.67 | 4096328 |
| 1781041200 | 13.51 | 0.07 | 0.52 | 13.81 | 14.16 | 12.93 | 4605816 |
| 1780954800 | 13.44 | 0.09 | 0.67 | 13.66 | 13.79 | 13.43 | 5916501 |
| 1780695600 | 13.35 | -1.88 | -12.34 | 14.62 | 14.62 | 13.34 | 3883409 |
| 1780609200 | 15.23 | -0.02 | -0.13 | 15.23 | 15.44 | 15.01 | 2359810 |
| 1780522800 | 15.25 | -0.7 | -4.39 | 15.53 | 15.58 | 15.1 | 3023914 |
| 1780436400 | 15.95 | 0.41 | 2.64 | 15.75 | 16.059999 | 15.6 | 4840544 |
| 1780350000 | 15.54 | 0.53 | 3.53 | 14.89 | 15.74 | 14.73 | 3992413 |
| 1780090800 | 15.01 | -0.03 | -0.20 | 15.09 | 15.09 | 14.57 | 4692920 |
| 1780004400 | 15.04 | 0.5 | 3.44 | 14.24 | 15.06 | 14.17 | 5219512 |
| 1779918000 | 14.54 | -0.02 | -0.14 | 14.7 | 14.93 | 14.34 | 5514191 |
| 1779831600 | 14.56 | 0.41 | 2.90 | 13.99 | 14.57 | 13.91 | 3719367 |
| 1779745200 | 14.15 | 0.98 | 7.44 | 13.5 | 14.2 | 13.5 | 1937655 |
| 1779486000 | 13.17 | 0.15 | 1.15 | 13.28 | 13.34 | 12.91 | 4207828 |
| 1779399600 | 13.02 | 0.32 | 2.52 | 12.83 | 13.38 | 12.61 | 3698015 |
| 1779313200 | 12.7 | 0.27 | 2.17 | 12.69 | 13 | 12.43 | 2629496 |
| 1779226800 | 12.43 | -0.41 | -3.19 | 12.51 | 12.71 | 12.17 | 5429282 |
| 1778881200 | 12.84 | -1.12 | -8.02 | 13.31 | 13.34 | 12.8 | 3595648 |
| 1778794800 | 13.96 | -0.29 | -2.04 | 14.06 | 14.08 | 13.7 | 4509780 |
| 1778708400 | 14.25 | 0.67 | 4.93 | 13.82 | 14.39 | 13.72 | 6536273 |
| 1778622000 | 13.58 | 0.66 | 5.11 | 12.92 | 13.61 | 12.75 | 4721585 |
| 1778535600 | 12.92 | 0.3 | 2.38 | 12.91 | 13.31 | 12.84 | 8911451 |
| 1778276400 | 12.62 | 0.67 | 5.61 | 12.31 | 12.69 | 12.31 | 5831574 |
| 1778190000 | 11.95 | -0.04 | -0.33 | 12.39 | 12.6 | 11.84 | 4029612 |
| 1778103600 | 11.99 | 1.05 | 9.60 | 11.6 | 12.03 | 11.55 | 5272425 |
| 1778017200 | 10.94 | 0.1 | 0.92 | 11.14 | 11.28 | 10.88 | 3800123 |
| 1777930800 | 10.84 | -0.42 | -3.73 | 11.18 | 11.22 | 10.82 | 3813431 |
| 1777671600 | 11.26 | -0.06 | -0.53 | 11.34 | 11.45 | 11.2 | 3333001 |
| 1777585200 | 11.32 | 0.48 | 4.43 | 11.45 | 11.94 | 11.08 | 11523986 |
| 1777498800 | 10.84 | -0.21 | -1.90 | 10.95 | 11.02 | 10.75 | 6139862 |
| 1777412400 | 11.05 | -0.73 | -6.20 | 11.44 | 11.6 | 11.01 | 5371891 |
| 1777326000 | 11.78 | 0.17 | 1.46 | 11.61 | 11.82 | 11.54 | 4969037 |
| 1777066800 | 11.61 | -0.21 | -1.78 | 11.92 | 11.92 | 11.54 | 4134143 |
| 1776980400 | 11.82 | -0.36 | -2.96 | 12 | 12.41 | 11.59 | 3175279 |
| 1776894000 | 12.18 | 0.43 | 3.66 | 12 | 12.21 | 11.91 | 2784678 |
| 1776807600 | 11.75 | -0.79 | -6.30 | 12.47 | 12.48 | 11.73 | 3356596 |
| 1776721200 | 12.54 | -0.28 | -2.18 | 12.59 | 12.65 | 12.26 | 3546673 |
| 1776462000 | 12.82 | 0.13 | 1.02 | 13.02 | 13.29 | 12.65 | 3945156 |
| 1776375600 | 12.69 | -0.16 | -1.25 | 12.84 | 12.92 | 12.59 | 3368807 |
| 1776289200 | 12.85 | 0.02 | 0.16 | 12.86 | 13.07 | 12.7 | 4034562 |
| 1776202800 | 12.83 | 0.44 | 3.55 | 12.59 | 12.88 | 12.45 | 3150341 |
| 1776116400 | 12.39 | 0.24 | 1.98 | 11.97 | 12.44 | 11.78 | 3853520 |
| 1775857200 | 12.15 | 0.29 | 2.45 | 12.02 | 12.34 | 11.98 | 3322239 |
| 1775770800 | 11.86 | -0.03 | -0.25 | 11.78 | 12.02 | 11.63 | 3540577 |
| 1775684400 | 11.89 | 0.8 | 7.21 | 11.97 | 12.34 | 11.82 | 5574281 |
| 1775598000 | 11.09 | -0.01 | -0.09 | 11 | 11.12 | 10.77 | 4371768 |
| 1775511600 | 11.1 | 0.11 | 1.00 | 11.02 | 11.3 | 10.96 | 3301058 |
| 1775166000 | 10.99 | -0.33 | -2.92 | 10.36 | 11.19 | 10.26 | 4421514 |
| 1775079600 | 11.32 | 0.83 | 7.91 | 10.79 | 11.38 | 10.77 | 6648685 |
| 1774993200 | 10.49 | 0.82 | 8.48 | 9.91 | 10.49 | 9.83 | 5045435 |
| 1774906800 | 9.67 | -0.11 | -1.12 | 9.97 | 10 | 9.53 | 3555651 |
| 1774647600 | 9.78 | 0.29 | 3.06 | 9.4 | 9.9 | 9.36 | 3200276 |
| 1774561200 | 9.49 | -0.78 | -7.59 | 10 | 10 | 9.46 | 5740002 |
| 1774474800 | 10.27 | 0.39 | 3.95 | 10.45 | 10.69 | 10.17 | 2729819 |
| 1774388400 | 9.88 | -0.1 | -1.00 | 9.76 | 9.95 | 9.56 | 3172220 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
