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 | -0.01 | -0.0742390497402 | 13.47 | 14.13 | 13.29 | 610710 | 13.67790298 | CS |
| 4 | 0.72 | 5.65149136578 | 12.74 | 14.13 | 12.56 | 485031 | 13.34922405 | CS |
| 12 | 5.51 | 69.3081761006 | 7.95 | 14.13 | 7.91 | 387292 | 11.64690054 | CS |
| 26 | 6.82 | 102.710843373 | 6.64 | 14.13 | 6.63 | 292100 | 10.10188195 | CS |
| 52 | 7.1 | 111.635220126 | 6.36 | 14.13 | 5.78 | 310983 | 8.60091454 | CS |
| 156 | 6.46 | 92.2857142857 | 7 | 14.13 | 4.99 | 340611 | 7.91625996 | CS |
| 260 | 1.26 | 10.3278688525 | 12.2 | 14.13 | 4.18 | 340575 | 7.60033401 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 13.46 | -0.09 | -0.66 | 13.45 | 13.68 | 13.29 | 4353457 |
| 1734648000 | 13.55 | -0.09 | -0.66 | 13.82 | 14.01 | 13.51 | 611115 |
| 1734561600 | 13.64 | -0.17 | -1.23 | 13.82 | 14.13 | 13.58 | 748324 |
| 1734475200 | 13.81 | -0.05 | -0.36 | 13.76 | 13.87 | 13.52 | 683306 |
| 1734388800 | 13.86 | 0.36 | 2.67 | 13.49 | 13.87 | 13.45 | 544694 |
| 1734129600 | 13.5 | 0 | 0.00 | 13.47 | 13.67 | 13.39 | 466112 |
| 1734043200 | 13.5 | -0.16 | -1.17 | 13.52 | 13.65 | 13.39 | 297050 |
| 1733956800 | 13.66 | 0.05 | 0.37 | 13.53 | 13.8 | 13.53 | 553270 |
| 1733870400 | 13.61 | 0.17 | 1.26 | 13.47 | 13.72 | 13.41 | 435312 |
| 1733784000 | 13.44 | 0.43 | 3.31 | 13.12 | 13.86 | 13.12 | 824339 |
| 1733524800 | 13.01 | -0.33 | -2.47 | 13.27 | 13.3 | 12.95 | 423944 |
| 1733438400 | 13.34 | 0.35 | 2.69 | 13.01 | 13.41 | 12.98 | 428954 |
| 1733352000 | 12.99 | 0.03 | 0.23 | 13.04 | 13.32 | 12.88 | 551548 |
| 1733265600 | 12.96 | 0.14 | 1.09 | 12.82 | 13.06 | 12.75 | 549599 |
| 1733179200 | 12.82 | 0.03 | 0.23 | 12.9 | 13.05 | 12.56 | 290903 |
| 1732920000 | 12.79 | -0.2 | -1.54 | 13.05 | 13.11 | 12.74 | 191275 |
| 1732833600 | 12.99 | 0.02 | 0.15 | 12.85 | 13.06 | 12.76 | 123927 |
| 1732747200 | 12.97 | 0.02 | 0.15 | 13.01 | 13.21 | 12.9 | 244079 |
| 1732660800 | 12.95 | -0.16 | -1.22 | 13.1 | 13.12 | 12.77 | 346556 |
| 1732574400 | 13.11 | -0.03 | -0.23 | 13.1 | 13.29 | 12.99 | 750074 |
| 1732315200 | 13.14 | 0.25 | 1.94 | 12.74 | 13.31 | 12.74 | 636241 |
| 1732228800 | 12.89 | 0.29 | 2.30 | 12.65 | 12.91 | 12.6 | 539324 |
| 1732142400 | 12.6 | 0.35 | 2.86 | 12.27 | 12.63 | 12.27 | 507554 |
| 1732056000 | 12.25 | -0.13 | -1.05 | 12.28 | 12.51 | 12.11 | 764732 |
| 1731969600 | 12.38 | 0.63 | 5.36 | 11.82 | 12.53 | 11.82 | 935813 |
| 1731710400 | 11.75 | 0.48 | 4.26 | 11.27 | 11.92 | 11.25 | 779812 |
| 1731624000 | 11.27 | 0.66 | 6.22 | 10.72 | 11.32 | 10.43 | 873949 |
| 1731537600 | 10.61 | 0.19 | 1.82 | 10.45 | 10.74 | 10.36 | 735722 |
| 1731451200 | 10.42 | 0.34 | 3.37 | 10.23 | 10.47 | 10.15 | 699280 |
| 1731364800 | 10.08 | -0.02 | -0.20 | 10.09 | 10.19 | 10.03 | 363898 |
| 1731105600 | 10.1 | -0.05 | -0.49 | 10.17 | 10.26 | 9.91 | 334381 |
| 1731019200 | 10.15 | 0 | 0.00 | 10.16 | 10.3 | 9.99 | 432079 |
| 1730932800 | 10.15 | 0.45 | 4.64 | 9.71 | 10.16 | 9.71 | 266350 |
| 1730846400 | 9.7 | 0.14 | 1.46 | 9.57 | 9.74 | 9.57 | 161902 |
| 1730760000 | 9.56 | 0.23 | 2.47 | 9.31 | 9.57 | 9.3 | 227282 |
| 1730497200 | 9.33 | 0.13 | 1.41 | 9.25 | 9.59 | 9.25 | 254332 |
| 1730410800 | 9.2 | 0.22 | 2.45 | 8.98 | 9.27 | 8.94 | 288610 |
| 1730324400 | 8.98 | 0.11 | 1.24 | 8.8699999 | 9.01 | 8.8699999 | 233766 |
| 1730238000 | 8.8699999 | -0.13 | -1.44 | 8.96 | 9.0399999 | 8.83 | 187980 |
| 1730151600 | 9 | 0 | 0.00 | 8.7899999 | 9.01 | 8.7899999 | 160951 |
| 1729892400 | 9 | 0.1 | 1.12 | 8.99 | 9.1 | 8.92 | 138929 |
| 1729806000 | 8.9 | 0.08 | 0.91 | 8.86 | 8.95 | 8.83 | 202798 |
| 1729719600 | 8.82 | -0.05 | -0.56 | 8.84 | 8.9 | 8.77 | 165934 |
| 1729633200 | 8.8699999 | -0.24 | -2.63 | 9.15 | 9.15 | 8.8699999 | 257697 |
| 1729546800 | 9.11 | 0.05 | 0.55 | 9.1 | 9.23 | 9.1 | 116005 |
| 1729287600 | 9.06 | 0.08 | 0.89 | 8.98 | 9.07 | 8.75 | 243598 |
| 1729201200 | 8.98 | 0.01 | 0.11 | 9.03 | 9.1 | 8.92 | 244152 |
| 1729114800 | 8.97 | 0.12 | 1.36 | 8.85 | 9.02 | 8.84 | 96156 |
| 1729028400 | 8.85 | -0.22 | -2.43 | 8.89 | 8.9 | 8.78 | 239936 |
| 1728682800 | 9.07 | 0.04 | 0.44 | 9.02 | 9.15 | 9.02 | 187814 |
| 1728596400 | 9.03 | 0.24 | 2.73 | 9.0399999 | 9.2 | 9.01 | 326709 |
| 1728510000 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1728423600 | 8.7899999 | -0.25 | -2.77 | 9 | 9 | 8.75 | 258184 |
| 1728337200 | 9.0399999 | -0.19 | -2.06 | 9.15 | 9.2 | 8.93 | 244549 |
| 1728078000 | 9.23 | 0.2 | 2.21 | 9.09 | 9.23 | 8.81 | 276012 |
| 1727991600 | 9.03 | 0.44 | 5.12 | 8.71 | 9.03 | 8.65 | 344519 |
| 1727905200 | 8.59 | 0.44 | 5.40 | 8.35 | 8.64 | 8.31 | 277335 |
| 1727818800 | 8.15 | 0.09 | 1.12 | 8.02 | 8.17 | 8 | 87595 |
| 1727730000 | 8.06 | 0.04 | 0.50 | 8.02 | 8.2 | 7.98 | 168793 |
| 1727473200 | 8.02 | 0.12 | 1.52 | 7.95 | 8.1 | 7.91 | 137873 |
| 1727386800 | 7.9 | -0.1 | -1.25 | 7.97 | 7.97 | 7.84 | 97396 |
| 1727300400 | 8 | 0 | 0.00 | 7.99 | 8.03 | 7.95 | 235843 |
| 1727214000 | 8 | 0.02 | 0.25 | 8.02 | 8.09 | 7.94 | 185807 |
| 1727127600 | 7.98 | 0.11 | 1.40 | 7.86 | 7.98 | 7.81 | 104497 |
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
