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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739486400 | 18.32 | 0 | 0.00 | 18.32 | 18.33 | 18.32 | 4100 |
| 1739400000 | 18.32 | -0.05 | -0.27 | 18.32 | 18.32 | 18.32 | 3 |
| 1739313600 | 18.37 | 0.01 | 0.05 | 18.35 | 18.37 | 18.35 | 2702 |
| 1739227200 | 18.36 | -0.01 | -0.05 | 18.36 | 18.36 | 18.36 | 502 |
| 1738968000 | 18.37 | -0.03 | -0.16 | 18.39 | 18.39 | 18.37 | 1500 |
| 1738881600 | 18.4 | 0.03 | 0.16 | 18.4 | 18.4 | 18.4 | 100 |
| 1738795200 | 18.37 | 0.04 | 0.22 | 18.37 | 18.37 | 18.37 | 100 |
| 1738708800 | 18.33 | -0.01 | -0.05 | 18.35 | 18.35 | 18.33 | 1700 |
| 1738622400 | 18.34 | 0 | 0.00 | 18.35 | 18.35 | 18.34 | 656 |
| 1738363200 | 18.34 | 0.01 | 0.05 | 18.36 | 18.36 | 18.34 | 17362 |
| 1738276800 | 18.33 | 0.01 | 0.05 | 18.33 | 18.33 | 18.32 | 3300 |
| 1738190400 | 18.32 | -0.07 | -0.38 | 18.32 | 18.32 | 18.32 | 400 |
| 1738104000 | 18.39 | 0.02 | 0.11 | 18.32 | 18.41 | 18.32 | 5883 |
| 1738017600 | 18.37 | 0.06 | 0.33 | 18.35 | 18.37 | 18.35 | 1000 |
| 1737758400 | 18.31 | -0.01 | -0.05 | 18.31 | 18.31 | 18.31 | 800 |
| 1737672000 | 18.32 | 0.01 | 0.05 | 18.33 | 18.33 | 18.3 | 3200 |
| 1737585600 | 18.31 | -0.02 | -0.11 | 18.33 | 18.33 | 18.3 | 5100 |
| 1737499200 | 18.33 | 0.05 | 0.27 | 18.32 | 18.33 | 18.3 | 2200 |
| 1737412800 | 18.28 | 0.01 | 0.05 | 18.32 | 18.32 | 18.28 | 1300 |
| 1737153600 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1737067200 | 18.27 | 0.13 | 0.72 | 18.24 | 18.27 | 18.24 | 100 |
| 1736980800 | 18.14 | 0.02 | 0.11 | 18.14 | 18.14 | 18.14 | 0 |
| 1736894400 | 18.12 | 0 | 0.00 | 18.09 | 18.12 | 18.09 | 610 |
| 1736808000 | 18.12 | -0.05 | -0.28 | 18.12 | 18.12 | 18.12 | 1650 |
| 1736548800 | 18.17 | -0.06 | -0.33 | 18.25 | 18.25 | 18.17 | 1112 |
| 1736462400 | 18.23 | 0.01 | 0.05 | 18.2 | 18.25 | 18.2 | 13957 |
| 1736376000 | 18.22 | -0.02 | -0.11 | 18.22 | 18.22 | 18.22 | 632 |
| 1736289600 | 18.24 | 0 | 0.00 | 18.24 | 18.24 | 18.24 | 2400 |
| 1736203200 | 18.24 | -0.03 | -0.16 | 18.31 | 18.31 | 18.24 | 6235 |
| 1735944000 | 18.27 | -0.03 | -0.16 | 18.29 | 18.3 | 18.25 | 11136 |
| 1735857600 | 18.3 | 0.07 | 0.38 | 18.25 | 18.3 | 18.24 | 21600 |
| 1735684800 | 18.23 | 0.01 | 0.05 | 18.23 | 18.23 | 18.23 | 0 |
| 1735598400 | 18.22 | 0.02 | 0.11 | 18.22 | 18.22 | 18.22 | 0 |
| 1735339200 | 18.2 | -0.11 | -0.60 | 18.2 | 18.2 | 18.19 | 3110 |
| 1735069200 | 18.31 | 0.05 | 0.27 | 18.32 | 18.32 | 18.31 | 1800 |
| 1734993600 | 18.26 | -0.04 | -0.22 | 18.27 | 18.29 | 18.26 | 5500 |
| 1734734400 | 18.3 | -0.03 | -0.16 | 18.29 | 18.3 | 18.29 | 10500 |
| 1734648000 | 18.33 | -0.09 | -0.49 | 18.33 | 18.33 | 18.3 | 3261 |
| 1734561600 | 18.42 | -0.02 | -0.11 | 18.43 | 18.43 | 18.42 | 2300 |
| 1734475200 | 18.44 | 0 | 0.00 | 18.44 | 18.44 | 18.44 | 7500 |
| 1734388800 | 18.44 | -0.06 | -0.32 | 18.49 | 18.49 | 18.44 | 3677 |
| 1734129600 | 18.5 | -0.01 | -0.05 | 18.57 | 18.57 | 18.5 | 6900 |
| 1734043200 | 18.51 | 0.01 | 0.05 | 18.52 | 18.52 | 18.5 | 950 |
| 1733956800 | 18.5 | -0.02 | -0.11 | 18.49 | 18.51 | 18.49 | 1100 |
| 1733870400 | 18.52 | 0.01 | 0.05 | 18.49 | 18.54 | 18.49 | 2500 |
| 1733784000 | 18.51 | 0.03 | 0.16 | 18.51 | 18.51 | 18.51 | 5100 |
| 1733524800 | 18.48 | 0.01 | 0.05 | 18.49 | 18.5 | 18.48 | 13773 |
| 1733438400 | 18.47 | 0.03 | 0.16 | 18.46 | 18.5 | 18.46 | 3928 |
| 1733352000 | 18.44 | 0.01 | 0.05 | 18.44 | 18.45 | 18.44 | 19844 |
| 1733265600 | 18.43 | 0.03 | 0.16 | 18.43 | 18.43 | 18.43 | 1400 |
| 1733179200 | 18.4 | -0.08 | -0.43 | 18.41 | 18.41 | 18.4 | 1000 |
| 1732920000 | 18.48 | 0.06 | 0.33 | 18.48 | 18.48 | 18.38 | 19125 |
| 1732833600 | 18.42 | 0.06 | 0.33 | 18.46 | 18.47 | 18.42 | 3700 |
| 1732747200 | 18.36 | -0.06 | -0.33 | 18.43 | 18.43 | 18.33 | 107955 |
| 1732660800 | 18.42 | 0.01 | 0.05 | 18.42 | 18.42 | 18.42 | 1000 |
| 1732574400 | 18.41 | 0.07 | 0.38 | 18.49 | 18.49 | 18.4 | 9270 |
| 1732315200 | 18.34 | -0.03 | -0.16 | 18.36 | 18.36 | 18.34 | 2200 |
| 1732228800 | 18.37 | 0.01 | 0.05 | 18.37 | 18.38 | 18.37 | 23300 |
| 1732142400 | 18.36 | -0.01 | -0.05 | 18.35 | 18.4 | 18.35 | 86500 |
| 1732056000 | 18.37 | 0 | 0.00 | 18.37 | 18.37 | 18.37 | 6115 |
| 1731969600 | 18.37 | -0.01 | -0.05 | 18.37 | 18.37 | 18.37 | 1100 |
| 1731710400 | 18.38 | 0 | 0.00 | 18.47 | 18.47 | 18.38 | 5210 |
| 1731624000 | 18.38 | 0.01 | 0.05 | 18.39 | 18.39 | 18.38 | 2102 |
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
