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 |
|---|---|---|---|---|---|---|---|
| 1735944000 | 19.93 | 0.08 | 0.40 | 19.93 | 19.93 | 19.93 | 1 |
| 1735857600 | 19.85 | 0.19 | 0.97 | 19.88 | 19.88 | 19.85 | 267 |
| 1735684800 | 19.66 | -0.18 | -0.91 | 19.7 | 19.7 | 19.66 | 4800 |
| 1735598400 | 19.84 | -0.11 | -0.55 | 19.97 | 19.97 | 19.84 | 2300 |
| 1735339200 | 19.95 | 0.31 | 1.58 | 19.935 | 19.95 | 19.93 | 4405 |
| 1735080000 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1734993600 | 19.64 | 0.03 | 0.15 | 19.59 | 19.64 | 19.59 | 4100 |
| 1734734400 | 19.61 | 0.09 | 0.46 | 19.58 | 19.62 | 19.58 | 3501 |
| 1734648000 | 19.52 | 0.12 | 0.62 | 19.58 | 19.58 | 19.43 | 10325 |
| 1734561600 | 19.4 | -0.14 | -0.72 | 19.62 | 19.62 | 19.4 | 2802 |
| 1734475200 | 19.54 | 0.01 | 0.05 | 19.55 | 19.55 | 19.54 | 800 |
| 1734388800 | 19.53 | -0.13 | -0.66 | 19.6 | 19.6 | 19.52 | 2500 |
| 1734129600 | 19.66 | 0.04 | 0.20 | 19.6 | 19.66 | 19.6 | 11900 |
| 1734043200 | 19.62 | 0.07 | 0.36 | 19.74 | 19.74 | 19.62 | 3300 |
| 1733956800 | 19.55 | -0.03 | -0.15 | 19.66 | 19.66 | 19.44 | 31831 |
| 1733870400 | 19.58 | -0.01 | -0.05 | 19.57 | 19.58 | 19.57 | 2806 |
| 1733784000 | 19.59 | 0.06 | 0.31 | 19.6 | 19.6 | 19.53 | 4000 |
| 1733524800 | 19.53 | 0.19 | 0.98 | 19.52 | 19.53 | 19.52 | 1110 |
| 1733438400 | 19.34 | -0.07 | -0.36 | 19.34 | 19.34 | 19.34 | 2400 |
| 1733352000 | 19.41 | 0.01 | 0.05 | 19.35 | 19.41 | 19.35 | 7476 |
| 1733265600 | 19.4 | -0.01 | -0.05 | 19.37 | 19.41 | 19.37 | 3700 |
| 1733179200 | 19.41 | 0.08 | 0.41 | 19.42 | 19.42 | 19.41 | 5604 |
| 1732920000 | 19.33 | -0.17 | -0.87 | 19.44 | 19.44 | 19.33 | 500 |
| 1732833600 | 19.5 | 0.07 | 0.36 | 19.46 | 19.5 | 19.46 | 2500 |
| 1732747200 | 19.43 | 0.03 | 0.15 | 19.43 | 19.43 | 19.43 | 200 |
| 1732660800 | 19.4 | 0.13 | 0.67 | 19.35 | 19.4 | 19.35 | 200 |
| 1732574400 | 19.27 | 0.13 | 0.68 | 19.29 | 19.35 | 19.27 | 6930 |
| 1732315200 | 19.14 | 0.19 | 1.00 | 19.11 | 19.14 | 19.11 | 4858 |
| 1732228800 | 18.95 | -0.01 | -0.05 | 18.95 | 18.95 | 18.95 | 66 |
| 1732142400 | 18.96 | -0.04 | -0.21 | 18.95 | 18.96 | 18.95 | 700 |
| 1732056000 | 19 | -0.03 | -0.16 | 18.99 | 19 | 18.99 | 2464 |
| 1731969600 | 19.03 | -0.02 | -0.10 | 19.07 | 19.08 | 19.03 | 15027 |
| 1731710400 | 19.05 | 0.07 | 0.37 | 19.05 | 19.05 | 19.05 | 0 |
| 1731624000 | 18.98 | 0.04 | 0.21 | 19.37 | 19.37 | 18.98 | 2460 |
| 1731537600 | 18.94 | 0.18 | 0.96 | 18.94 | 18.95 | 18.93 | 2500 |
| 1731451200 | 18.76 | -0.06 | -0.32 | 18.83 | 18.87 | 18.76 | 12101 |
| 1731364800 | 18.82 | 0.03 | 0.16 | 18.82 | 18.83 | 18.82 | 500 |
| 1731105600 | 18.79 | 0.03 | 0.16 | 18.83 | 18.83 | 18.78 | 1501 |
| 1731019200 | 18.76 | -0.07 | -0.37 | 18.85 | 18.86 | 18.76 | 2500 |
| 1730932800 | 18.83 | 0.52 | 2.84 | 18.78 | 18.84 | 18.78 | 701 |
| 1730846400 | 18.31 | 0.01 | 0.05 | 18.33 | 18.33 | 18.31 | 100 |
| 1730760000 | 18.3 | -0.33 | -1.77 | 18.55 | 18.55 | 18.24 | 5700 |
| 1730497200 | 18.63 | -0.1 | -0.53 | 18.63 | 18.63 | 18.63 | 0 |
| 1730410800 | 18.73 | -0.24 | -1.27 | 18.75 | 18.75 | 18.73 | 412 |
| 1730324400 | 18.97 | -0.07 | -0.37 | 19.16 | 19.16 | 18.97 | 3600 |
| 1730238000 | 19.04 | -0.17 | -0.88 | 19.19 | 19.19 | 19.04 | 4600 |
| 1730151600 | 19.21 | 0.13 | 0.68 | 19.17 | 19.21 | 19.17 | 201 |
| 1729892400 | 19.08 | 0.01 | 0.05 | 19.1 | 19.1 | 19.08 | 500 |
| 1729806000 | 19.07 | 0.17 | 0.90 | 18.92 | 19.07 | 18.92 | 300 |
| 1729719600 | 18.9 | -0.06 | -0.32 | 18.9 | 18.9 | 18.9 | 0 |
| 1729633200 | 18.96 | -0.19 | -0.99 | 19.1 | 19.1 | 18.96 | 5000 |
| 1729546800 | 19.15 | 0.11 | 0.58 | 19.12 | 19.15 | 19.12 | 100 |
| 1729287600 | 19.04 | 0.03 | 0.16 | 19.06 | 19.06 | 19.04 | 700 |
| 1729201200 | 19.01 | 0.03 | 0.16 | 19.01 | 19.01 | 19.01 | 0 |
| 1729114800 | 18.98 | 0.12 | 0.64 | 18.98 | 18.98 | 18.98 | 4 |
| 1729028400 | 18.86 | 0.12 | 0.64 | 18.94 | 18.94 | 18.86 | 902 |
| 1728682800 | 18.74 | 0.03 | 0.16 | 18.76 | 18.76 | 18.71 | 900 |
| 1728596400 | 18.71 | 0.17 | 0.92 | 18.71 | 18.71 | 18.7 | 10500 |
| 1728510000 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1728423600 | 18.54 | 0.02 | 0.11 | 18.56 | 18.57 | 18.54 | 1400 |
| 1728337200 | 18.52 | 0.02 | 0.11 | 18.52 | 18.52 | 18.52 | 0 |
| 1728078000 | 18.5 | 0.12 | 0.65 | 18.47 | 18.5 | 18.47 | 200 |
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
