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 | 0.31 | 2.21586847748 | 13.99 | 14.63 | 13.66 | 305384 | 14.01640649 | CS |
| 4 | -0.67 | -4.47561790247 | 14.97 | 17.27 | 13.66 | 303372 | 15.10362151 | CS |
| 12 | 1 | 7.51879699248 | 13.3 | 17.27 | 13.06 | 286726 | 14.4465699 | CS |
| 26 | -0.07 | -0.487125956855 | 14.37 | 17.38 | 12.88 | 289483 | 14.50766036 | CS |
| 52 | -2.98 | -17.2453703704 | 17.28 | 20.09 | 12.88 | 265898 | 15.59314228 | CS |
| 156 | -20.38 | -58.7658592849 | 34.68 | 39 | 12.88 | 343486 | 21.57478623 | CS |
| 260 | -27.02 | -65.3920619555 | 41.32 | 67.33 | 12.88 | 347996 | 29.59605483 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 14.3 | 0.05 | 0.35 | 14.19 | 14.4 | 14.13 | 166556 |
| 1739486400 | 14.25 | 0.08 | 0.56 | 14.31 | 14.31 | 14.02 | 134484 |
| 1739400000 | 14.17 | -0.03 | -0.21 | 14.12 | 14.21 | 13.85 | 274803 |
| 1739313600 | 14.2 | 0.11 | 0.78 | 14.09 | 14.29 | 13.88 | 336673 |
| 1739227200 | 14.09 | 0.42 | 3.07 | 13.71 | 14.5 | 13.69 | 321659 |
| 1738968000 | 13.67 | -0.31 | -2.22 | 13.99 | 14.63 | 13.66 | 459303 |
| 1738881600 | 13.98 | -1.28 | -8.39 | 14.5 | 14.8 | 13.94 | 718042 |
| 1738795200 | 15.26 | 0.11 | 0.73 | 15.19 | 15.46 | 14.9 | 215890 |
| 1738708800 | 15.15 | -0.09 | -0.59 | 15.26 | 15.6 | 14.97 | 301140 |
| 1738622400 | 15.24 | -0.68 | -4.27 | 15.2 | 15.83 | 14.78 | 280100 |
| 1738363200 | 15.92 | -0.9 | -5.35 | 16.83 | 16.83 | 15.87 | 265127 |
| 1738276800 | 16.82 | 0.5 | 3.06 | 16.5 | 16.84 | 16.3 | 249920 |
| 1738190400 | 16.32 | -0.68 | -4.00 | 17 | 17.27 | 16.3 | 436266 |
| 1738104000 | 17 | 1.5 | 9.68 | 15.51 | 17.01 | 15.43 | 656050 |
| 1738017600 | 15.5 | 0.51 | 3.40 | 14.85 | 15.5 | 14.85 | 342750 |
| 1737758400 | 14.99 | 0 | 0.00 | 15.01 | 15.1 | 14.77 | 102853 |
| 1737672000 | 14.99 | 0.27 | 1.83 | 14.66 | 15.02 | 14.44 | 288272 |
| 1737585600 | 14.72 | -0.5 | -3.29 | 15.19 | 15.28 | 14.66 | 188093 |
| 1737499200 | 15.22 | 0.33 | 2.22 | 14.82 | 15.26 | 14.79 | 218438 |
| 1737412800 | 14.89 | 0.12 | 0.81 | 14.66 | 14.9 | 14.66 | 72613 |
| 1737153600 | 14.77 | -0.04 | -0.27 | 14.97 | 15.1 | 14.65 | 204973 |
| 1737067200 | 14.81 | 0.27 | 1.86 | 14.75 | 15.06 | 14.4 | 292216 |
| 1736980800 | 14.54 | 0.03 | 0.21 | 14.74 | 14.87 | 14.49 | 160746 |
| 1736894400 | 14.51 | 0.3 | 2.11 | 14.29 | 14.79 | 14.28 | 277498 |
| 1736808000 | 14.21 | -0.22 | -1.52 | 14.25 | 14.29 | 14.08 | 138001 |
| 1736548800 | 14.43 | 0.07 | 0.49 | 14.34 | 14.52 | 14.17 | 253176 |
| 1736462400 | 14.36 | -0.24 | -1.64 | 14.59 | 14.6 | 14.33 | 90855 |
| 1736376000 | 14.6 | -0.22 | -1.48 | 14.61 | 14.68 | 14.25 | 332279 |
| 1736289600 | 14.82 | -0.13 | -0.87 | 15.06 | 15.49 | 14.67 | 296058 |
| 1736203200 | 14.95 | 0.48 | 3.32 | 14.51 | 15.06 | 14.47 | 278201 |
| 1735944000 | 14.47 | 0.14 | 0.98 | 14.29 | 14.47 | 14.13 | 267810 |
| 1735857600 | 14.33 | -0.11 | -0.76 | 14.42 | 14.64 | 14.18 | 232603 |
| 1735684800 | 14.44 | 0.28 | 1.98 | 14.18 | 14.44 | 14.18 | 187406 |
| 1735598400 | 14.16 | -0.22 | -1.53 | 14.24 | 14.25 | 13.81 | 238729 |
| 1735339200 | 14.38 | -0.14 | -0.96 | 14.45 | 14.69 | 14.3 | 196593 |
| 1735069200 | 14.52 | 0.02 | 0.14 | 14.46 | 14.69 | 14.44 | 123423 |
| 1734993600 | 14.5 | -0.04 | -0.28 | 14.6 | 14.75 | 14.33 | 193753 |
| 1734734400 | 14.54 | 0.38 | 2.68 | 14.03 | 14.72 | 13.97 | 250038 |
| 1734648000 | 14.16 | -0.07 | -0.49 | 14.29 | 14.39 | 14.14 | 174571 |
| 1734561600 | 14.23 | -0.21 | -1.45 | 14.35 | 14.76 | 14.19 | 343234 |
| 1734475200 | 14.44 | 0.16 | 1.12 | 14.15 | 14.73 | 14.15 | 516442 |
| 1734388800 | 14.28 | 0.16 | 1.13 | 14.07 | 14.45 | 13.99 | 305587 |
| 1734129600 | 14.12 | -0.12 | -0.84 | 14.23 | 14.26 | 14.02 | 182873 |
| 1734043200 | 14.24 | 0.11 | 0.78 | 14.07 | 14.24 | 13.86 | 201481 |
| 1733956800 | 14.13 | -0.06 | -0.42 | 14.3 | 14.34 | 13.98 | 193114 |
| 1733870400 | 14.19 | 0.12 | 0.85 | 13.99 | 14.31 | 13.79 | 300690 |
| 1733784000 | 14.07 | 0.6 | 4.45 | 13.75 | 14.18 | 13.71 | 529094 |
| 1733524800 | 13.47 | 0.04 | 0.30 | 13.62 | 14.01 | 13.45 | 544648 |
| 1733438400 | 13.43 | 0.07 | 0.52 | 13.41 | 13.54 | 13.22 | 342155 |
| 1733352000 | 13.36 | -0.33 | -2.41 | 13.64 | 14.05 | 13.35 | 370496 |
| 1733265600 | 13.69 | 0.17 | 1.26 | 13.4 | 13.69 | 13.17 | 556136 |
| 1733179200 | 13.52 | 0.18 | 1.35 | 13.38 | 13.79 | 13.22 | 290119 |
| 1732920000 | 13.34 | -0.03 | -0.22 | 13.33 | 13.43 | 13.21 | 235130 |
| 1732833600 | 13.37 | 0.08 | 0.60 | 13.43 | 13.43 | 13.27 | 121638 |
| 1732747200 | 13.29 | 0.05 | 0.38 | 13.25 | 13.46 | 13.21 | 194159 |
| 1732660800 | 13.24 | -0.35 | -2.58 | 13.51 | 13.58 | 13.18 | 267531 |
| 1732574400 | 13.59 | 0.49 | 3.74 | 13.15 | 13.65 | 13.15 | 571804 |
| 1732315200 | 13.1 | -0.15 | -1.13 | 13.3 | 13.45 | 13.06 | 225673 |
| 1732228800 | 13.25 | 0.22 | 1.69 | 12.99 | 13.3 | 12.88 | 306931 |
| 1732142400 | 13.03 | -0.01 | -0.08 | 13.26 | 13.55 | 12.93 | 384798 |
| 1732056000 | 13.04 | -0.2 | -1.51 | 13.14 | 13.24 | 12.91 | 295255 |
| 1731969600 | 13.24 | -0.02 | -0.15 | 13.21 | 13.35 | 13.14 | 226071 |
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
