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 |
|---|---|---|---|---|---|---|---|
| 1732315200 | 17.6 | 0.05 | 0.28 | 17.55 | 17.65 | 17.55 | 6468 |
| 1732228800 | 17.55 | 0.04 | 0.23 | 17.6 | 17.6 | 17.55 | 5495 |
| 1732142400 | 17.51 | -0.11 | -0.62 | 17.55 | 17.65 | 17.51 | 11402 |
| 1732056000 | 17.62 | -0.03 | -0.17 | 17.66 | 17.66 | 17.55 | 3053 |
| 1731969600 | 17.65 | 0.05 | 0.28 | 17.6 | 17.65 | 17.55 | 1800 |
| 1731710400 | 17.6 | -0.25 | -1.40 | 17.65 | 17.65 | 17.49 | 10492 |
| 1731624000 | 17.85 | 0.07 | 0.39 | 17.79 | 17.85 | 17.7 | 13292 |
| 1731537600 | 17.78 | 0.16 | 0.91 | 17.66 | 17.78 | 17.65 | 9872 |
| 1731451200 | 17.62 | -0.07 | -0.40 | 17.67 | 17.67 | 17.62 | 4700 |
| 1731364800 | 17.69 | 0.13 | 0.74 | 17.64 | 17.69 | 17.56 | 4520 |
| 1731105600 | 17.56 | 0.01 | 0.06 | 17.56 | 17.62 | 17.56 | 7094 |
| 1731019200 | 17.55 | -0.1 | -0.57 | 17.65 | 17.65 | 17.45 | 22179 |
| 1730932800 | 17.65 | -0.22 | -1.23 | 17.85 | 17.85 | 17.6 | 8927 |
| 1730846400 | 17.87 | -0.08 | -0.45 | 18 | 18 | 17.81 | 16610 |
| 1730760000 | 17.95 | 0.09 | 0.50 | 17.9 | 17.95 | 17.88 | 7605 |
| 1730497200 | 17.86 | 0.03 | 0.17 | 17.86 | 17.91 | 17.86 | 8000 |
| 1730410800 | 17.83 | -0.12 | -0.67 | 17.9 | 17.9 | 17.8 | 45051 |
| 1730324400 | 17.95 | 0.2 | 1.13 | 17.93 | 17.95 | 17.91 | 11548 |
| 1730238000 | 17.75 | -0.25 | -1.39 | 17.97 | 18.04 | 17.75 | 13763 |
| 1730151600 | 18 | -0.09 | -0.50 | 18.05 | 18.06 | 18 | 6773 |
| 1729892400 | 18.09 | 0.08 | 0.44 | 18.09 | 18.09 | 18.03 | 3700 |
| 1729806000 | 18.01 | -0.05 | -0.28 | 18.06 | 18.11 | 17.97 | 9812 |
| 1729719600 | 18.06 | -0.06 | -0.33 | 18.125 | 18.16 | 18.05 | 11552 |
| 1729633200 | 18.12 | 0.07 | 0.39 | 18.14 | 18.14 | 18.06 | 4008 |
| 1729546800 | 18.05 | -0.11 | -0.61 | 18.16 | 18.16 | 18.05 | 21124 |
| 1729287600 | 18.16 | 0.18 | 1.00 | 17.99 | 18.16 | 17.99 | 88828 |
| 1729201200 | 17.98 | -0.01 | -0.06 | 18 | 18.05 | 17.98 | 20516 |
| 1729114800 | 17.99 | 0.01 | 0.06 | 18.04 | 18.06 | 17.98 | 11857 |
| 1729028400 | 17.98 | 0.03 | 0.17 | 17.96 | 18.04 | 17.96 | 11758 |
| 1728682800 | 17.95 | 0.06 | 0.34 | 18.01 | 18.01 | 17.92 | 6298 |
| 1728596400 | 17.89 | -0.27 | -1.49 | 18.27 | 18.27 | 17.89 | 14451 |
| 1728510000 | 18.16 | -0.05 | -0.27 | 18.3 | 18.3 | 18.15 | 14549 |
| 1728423600 | 18.21 | -0.01 | -0.05 | 18.24 | 18.25 | 18.2 | 36737 |
| 1728337200 | 18.22 | -0.08 | -0.44 | 18.28 | 18.37 | 18.22 | 11015 |
| 1728078000 | 18.3 | 0.05 | 0.27 | 18.25 | 18.3 | 18.25 | 4377 |
| 1727991600 | 18.25 | 0.05 | 0.27 | 18.29 | 18.29 | 18.2 | 2886 |
| 1727905200 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 132335 |
| 1727818800 | 18.2 | -0.2 | -1.09 | 18.36 | 18.36 | 18.2 | 3200 |
| 1727732400 | 18.4 | 0.2 | 1.10 | 18.25 | 18.4 | 18.25 | 5519 |
| 1727473200 | 18.2 | 0 | 0.00 | 18.2 | 18.25 | 18.18 | 7447 |
| 1727386800 | 18.2 | -0.08 | -0.44 | 18.2 | 18.2 | 18.2 | 573 |
| 1727300400 | 18.28 | -0.05 | -0.27 | 18.35 | 18.35 | 18.19 | 7049 |
| 1727214000 | 18.33 | 0.12 | 0.66 | 18.27 | 18.33 | 18.27 | 6746 |
| 1727127600 | 18.21 | -0.04 | -0.22 | 18.25 | 18.27 | 18.2 | 5787 |
| 1726868400 | 18.25 | -0.04 | -0.22 | 18.31 | 18.31 | 18.25 | 3647 |
| 1726782000 | 18.29 | 0.13 | 0.72 | 18.23 | 18.31 | 18.2 | 10247 |
| 1726695600 | 18.16 | 0.09 | 0.50 | 18.15 | 18.16 | 18.09 | 3600 |
| 1726609200 | 18.07 | -0.05 | -0.28 | 18.17 | 18.23 | 18.07 | 7620 |
| 1726522800 | 18.12 | 0.02 | 0.11 | 18.12 | 18.12 | 18.1 | 5400 |
| 1726263600 | 18.1 | 0.05 | 0.28 | 18.18 | 18.18 | 18.1 | 2522 |
| 1726177200 | 18.05 | -0.07 | -0.39 | 18.06 | 18.15 | 18.05 | 5922 |
| 1726090800 | 18.12 | -0.02 | -0.11 | 18.14 | 18.14 | 18.05 | 8425 |
| 1726004400 | 18.14 | 0.1 | 0.55 | 18.04 | 18.16 | 18.04 | 7505 |
| 1725918000 | 18.04 | -0.06 | -0.33 | 18.12 | 18.13 | 18.04 | 16908 |
| 1725658800 | 18.1 | 0.06 | 0.33 | 18.1 | 18.11 | 18.07 | 58216 |
| 1725572400 | 18.04 | 0.03 | 0.17 | 18.1 | 18.1 | 18.04 | 9143 |
| 1725486000 | 18.01 | 0.01 | 0.06 | 18.05 | 18.09 | 18.01 | 45261 |
| 1725399600 | 18 | -0.06 | -0.33 | 18.05 | 18.12 | 18 | 10460 |
| 1725054000 | 18.06 | -0.01 | -0.06 | 18.06 | 18.06 | 18 | 4677 |
| 1724967600 | 18.07 | 0.03 | 0.17 | 18.06 | 18.17 | 18.06 | 5800 |
| 1724881200 | 18.04 | 0.09 | 0.50 | 17.96 | 18.04 | 17.96 | 8900 |
| 1724794800 | 17.95 | -0.03 | -0.17 | 18.13 | 18.13 | 17.95 | 15208 |
| 1724708400 | 17.98 | 0 | 0.00 | 17.98 | 17.98 | 17.98 | 0 |
| 1724449200 | 17.98 | 0.09 | 0.50 | 17.89 | 17.98 | 17.87 | 27156 |
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
