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 | 0.9 | 6.27177700348 | 14.35 | 15.34 | 14.1 | 96282 | 14.94127336 | CS |
| 4 | 2.28 | 17.5790285274 | 12.97 | 15.34 | 12.82 | 40926 | 14.35121159 | CS |
| 12 | 1.6 | 11.7216117216 | 13.65 | 15.34 | 12.25 | 42085 | 13.63931856 | CS |
| 26 | 2.05 | 15.5303030303 | 13.2 | 15.34 | 12.25 | 25640 | 13.54502699 | CS |
| 52 | 4.07 | 36.404293381 | 11.18 | 15.34 | 10.36 | 22514 | 12.75523859 | CS |
| 156 | 0.97 | 6.79271708683 | 14.28 | 15.87 | 10.12 | 20068 | 13.03837634 | CS |
| 260 | 5.87 | 62.5799573561 | 9.38 | 15.87 | 5.19 | 26330 | 11.09550496 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 15.25 | 0.51 | 3.46 | 15 | 15.34 | 14.92 | 190139 |
| 1732142400 | 14.74 | -0.25 | -1.67 | 14.85 | 14.85 | 14.51 | 110902 |
| 1732056000 | 14.99 | 0.4 | 2.74 | 14.69 | 15.28 | 14.51 | 47566 |
| 1731969600 | 14.59 | -0.11 | -0.75 | 14.7 | 14.7 | 14.49 | 60498 |
| 1731710400 | 14.7 | 0.25 | 1.73 | 14.35 | 14.72 | 14.1 | 72307 |
| 1731624000 | 14.45 | 0.29 | 2.05 | 14.16 | 14.49 | 14.16 | 49038 |
| 1731537600 | 14.16 | 0.24 | 1.72 | 14.16 | 14.2 | 13.76 | 10304 |
| 1731451200 | 13.92 | 0.3 | 2.20 | 13.84 | 14.12 | 13.56 | 28897 |
| 1731364800 | 13.62 | 0.25 | 1.87 | 13.46 | 13.8 | 13.45 | 25800 |
| 1731105600 | 13.37 | 0.18 | 1.36 | 13.49 | 14 | 13.21 | 49692 |
| 1731019200 | 13.19 | -0.23 | -1.71 | 13.48 | 13.48 | 13.17 | 19029 |
| 1730932800 | 13.42 | 0.5 | 3.87 | 12.89 | 13.42 | 12.86 | 30283 |
| 1730846400 | 12.92 | -0.08 | -0.62 | 13.2 | 13.2 | 12.89 | 14789 |
| 1730760000 | 13 | -0.06 | -0.46 | 13 | 13.1 | 12.82 | 16879 |
| 1730497200 | 13.06 | -0.01 | -0.08 | 13.09 | 13.17 | 13 | 8930 |
| 1730410800 | 13.07 | -0.18 | -1.36 | 13.25 | 13.31 | 12.98 | 24361 |
| 1730324400 | 13.25 | 0.22 | 1.69 | 13.05 | 13.36 | 13.05 | 14665 |
| 1730238000 | 13.03 | -0.21 | -1.59 | 13.24 | 13.34 | 12.99 | 17539 |
| 1730151600 | 13.24 | 0.09 | 0.68 | 13.08 | 13.24 | 12.96 | 20053 |
| 1729892400 | 13.15 | 0.12 | 0.92 | 12.97 | 13.25 | 12.97 | 6856 |
| 1729806000 | 13.03 | -0.22 | -1.66 | 13.08 | 13.33 | 12.98 | 16045 |
| 1729719600 | 13.25 | -0.1 | -0.75 | 13.53 | 13.53 | 13.12 | 16248 |
| 1729633200 | 13.35 | -0.03 | -0.22 | 13.42 | 13.46 | 13.05 | 18088 |
| 1729546800 | 13.38 | -0.15 | -1.11 | 13.4 | 13.49 | 13.22 | 19777 |
| 1729287600 | 13.53 | -0.2 | -1.46 | 13.69 | 13.7 | 13.46 | 5935 |
| 1729201200 | 13.73 | 0.33 | 2.46 | 13.35 | 13.75 | 13.35 | 6126 |
| 1729114800 | 13.4 | -0.1 | -0.74 | 13.56 | 13.63 | 13.35 | 15730 |
| 1729028400 | 13.5 | -0.13 | -0.95 | 13.47 | 13.5 | 13.35 | 8392 |
| 1728682800 | 13.63 | 0.03 | 0.22 | 13.54 | 13.76 | 13.51 | 4275 |
| 1728596400 | 13.6 | 0.22 | 1.64 | 13.54 | 13.83 | 13.48 | 821491 |
| 1728510000 | 13.38 | -0.09 | -0.67 | 13.35 | 13.95 | 13.35 | 26158 |
| 1728423600 | 13.47 | 0.52 | 4.02 | 13.14 | 13.47 | 12.96 | 20043 |
| 1728337200 | 12.95 | 0.28 | 2.21 | 12.85 | 12.99 | 12.75 | 15396 |
| 1728078000 | 12.67 | -0.12 | -0.94 | 12.54 | 12.88 | 12.44 | 11549 |
| 1727991600 | 12.79 | 0.38 | 3.06 | 12.45 | 12.81 | 12.45 | 7126 |
| 1727905200 | 12.41 | -0.07 | -0.56 | 12.5 | 12.57 | 12.37 | 12319 |
| 1727818800 | 12.48 | -0.06 | -0.48 | 12.5 | 12.66 | 12.43 | 16856 |
| 1727732400 | 12.54 | 0.02 | 0.16 | 12.57 | 12.87 | 12.47 | 33416 |
| 1727473200 | 12.52 | 0.14 | 1.13 | 12.43 | 12.63 | 12.35 | 13041 |
| 1727386800 | 12.38 | -0.17 | -1.35 | 12.59 | 12.75 | 12.38 | 12334 |
| 1727300400 | 12.55 | 0.07 | 0.56 | 12.47 | 12.64 | 12.4 | 13041 |
| 1727214000 | 12.48 | 0 | 0.00 | 12.56 | 12.56 | 12.25 | 199587 |
| 1727127600 | 12.48 | -0.18 | -1.42 | 12.39 | 12.8 | 12.39 | 22869 |
| 1726868400 | 12.66 | -0.25 | -1.94 | 12.92 | 12.92 | 12.65 | 6586 |
| 1726782000 | 12.91 | -0.06 | -0.46 | 13.07 | 13.07 | 12.81 | 10428 |
| 1726695600 | 12.97 | -0.21 | -1.59 | 13.04 | 13.14 | 12.94 | 13120 |
| 1726609200 | 13.18 | 0.09 | 0.69 | 13.07 | 13.29 | 13.03 | 15273 |
| 1726522800 | 13.09 | -0.01 | -0.08 | 13.15 | 13.24 | 13.08 | 12293 |
| 1726263600 | 13.1 | -0.01 | -0.08 | 13.27 | 13.27 | 13.1 | 12592 |
| 1726177200 | 13.11 | -0.16 | -1.21 | 13.33 | 13.33 | 13.11 | 4967 |
| 1726090800 | 13.27 | 0.02 | 0.15 | 13.3 | 13.37 | 13.27 | 6535 |
| 1726004400 | 13.25 | 0.15 | 1.15 | 13.04 | 13.27 | 13.04 | 9280 |
| 1725918000 | 13.1 | -0.13 | -0.98 | 13.37 | 13.37 | 13.1 | 93676 |
| 1725658800 | 13.23 | -0.23 | -1.71 | 13.4 | 13.42 | 13.2 | 14630 |
| 1725572400 | 13.46 | 0.08 | 0.60 | 13.38 | 13.46 | 13.27 | 8019 |
| 1725486000 | 13.38 | -0.01 | -0.07 | 13.35 | 13.46 | 13.32 | 7934 |
| 1725399600 | 13.39 | -0.01 | -0.07 | 13.4 | 13.44 | 13.21 | 13908 |
| 1725054000 | 13.4 | -0.15 | -1.11 | 13.65 | 13.65 | 13.3 | 8592 |
| 1724967600 | 13.55 | 0.03 | 0.22 | 13.54 | 13.57 | 13.5 | 7266 |
| 1724881200 | 13.52 | 0.06 | 0.45 | 13.55 | 13.61 | 13.5 | 4705 |
| 1724794800 | 13.46 | -0.05 | -0.37 | 13.51 | 13.51 | 13.39 | 7119 |
| 1724708400 | 13.51 | 0 | 0.00 | 13.51 | 13.51 | 13.51 | 0 |
| 1724449200 | 13.51 | 0.12 | 0.90 | 13.35 | 13.54 | 13.35 | 4600 |
| 1724362800 | 13.39 | -0.05 | -0.37 | 13.34 | 13.4 | 13.25 | 11030 |
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
