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 | -0.17 | -1.23997082422 | 13.71 | 13.81 | 12.97 | 4775576 | 13.31345948 | CS |
| 4 | -0.28 | -2.02604920405 | 13.82 | 14.96 | 12.97 | 3584357 | 13.76743184 | CS |
| 12 | 0.78 | 6.11285266458 | 12.76 | 14.96 | 12.59 | 3224719 | 13.78382535 | CS |
| 26 | 3.03 | 28.8296860133 | 10.51 | 14.96 | 10.31 | 3325457 | 12.95138815 | CS |
| 52 | 5.38 | 65.931372549 | 8.16 | 14.96 | 6.46 | 3343348 | 10.80361725 | CS |
| 156 | 6.4 | 89.6358543417 | 7.14 | 14.96 | 3.92 | 3518874 | 7.64156863 | CS |
| 260 | 7.66 | 130.272108844 | 5.88 | 14.96 | 3.92 | 4001016 | 8.1833742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 13.54 | 0.13 | 0.97 | 13.48 | 13.57 | 13.31 | 867191 |
| 1734993600 | 13.41 | 0.13 | 0.98 | 13.22 | 13.49 | 13.15 | 3604874 |
| 1734734400 | 13.28 | 0.22 | 1.68 | 13.21 | 13.39 | 13.08 | 8964291 |
| 1734648000 | 13.06 | 0.03 | 0.23 | 13.02 | 13.25 | 12.97 | 2713201 |
| 1734561600 | 13.03 | -0.67 | -4.89 | 13.66 | 13.69 | 13 | 4004333 |
| 1734475200 | 13.7 | -0.2 | -1.44 | 13.71 | 13.81 | 13.56 | 4591179 |
| 1734388800 | 13.9 | 0 | 0.00 | 13.95 | 13.97 | 13.69 | 6575445 |
| 1734129600 | 13.9 | -0.4 | -2.80 | 14.15 | 14.26 | 13.79 | 3538881 |
| 1734043200 | 14.3 | -0.65 | -4.35 | 14.76 | 14.77 | 14.29 | 3251791 |
| 1733956800 | 14.95 | 0.66 | 4.62 | 14.44 | 14.96 | 14.33 | 3026663 |
| 1733870400 | 14.29 | 0.22 | 1.56 | 14.28 | 14.43 | 14.18 | 2695284 |
| 1733784000 | 14.07 | 0.25 | 1.81 | 14.19 | 14.31 | 14.02 | 4784628 |
| 1733524800 | 13.82 | -0.1 | -0.72 | 13.87 | 13.98 | 13.69 | 1694534 |
| 1733438400 | 13.92 | -0.07 | -0.50 | 13.9 | 14.16 | 13.8 | 1898437 |
| 1733352000 | 13.99 | 0 | 0.00 | 13.91 | 14.24 | 13.85 | 2607468 |
| 1733265600 | 13.99 | 0.59 | 4.40 | 13.59 | 14.11 | 13.55 | 3505199 |
| 1733179200 | 13.4 | -0.31 | -2.26 | 13.64 | 13.67 | 13.37 | 2779919 |
| 1732920000 | 13.71 | -0.15 | -1.08 | 13.85 | 14.07 | 13.49 | 3305284 |
| 1732833600 | 13.86 | 0.12 | 0.87 | 13.77 | 13.88 | 13.75 | 736493 |
| 1732747200 | 13.74 | -0.27 | -1.93 | 14.13 | 14.25 | 13.7 | 3931428 |
| 1732660800 | 14.01 | 0.31 | 2.26 | 13.82 | 14.04 | 13.74 | 3477798 |
| 1732574400 | 13.7 | -0.57 | -3.99 | 13.75 | 13.89 | 13.65 | 7489757 |
| 1732315200 | 14.27 | 0.2 | 1.42 | 14.17 | 14.39 | 14.02 | 2097292 |
| 1732228800 | 14.07 | 0.11 | 0.79 | 14.1 | 14.12 | 13.84 | 3014414 |
| 1732142400 | 13.96 | 0.02 | 0.14 | 13.9 | 14.02 | 13.75 | 1887381 |
| 1732056000 | 13.94 | 0.29 | 2.12 | 13.8 | 13.96 | 13.72 | 3254174 |
| 1731969600 | 13.65 | 0.61 | 4.68 | 13.47 | 13.73 | 13.45 | 3297474 |
| 1731710400 | 13.04 | -0.16 | -1.21 | 13.23 | 13.3 | 12.95 | 2972820 |
| 1731624000 | 13.2 | 0.19 | 1.46 | 12.84 | 13.36 | 12.79 | 2960322 |
| 1731537600 | 13.01 | -0.24 | -1.81 | 13.35 | 13.5 | 12.91 | 3897646 |
| 1731451200 | 13.25 | 0.1 | 0.76 | 12.98 | 13.26 | 12.92 | 3123023 |
| 1731364800 | 13.15 | -1.4 | -9.62 | 13.98 | 14.22 | 13.04 | 6808190 |
| 1731105600 | 14.55 | -0.28 | -1.89 | 14.6 | 14.74 | 14.33 | 2595797 |
| 1731019200 | 14.83 | 1.07 | 7.78 | 14.07 | 14.88 | 13.85 | 3462788 |
| 1730932800 | 13.76 | -0.14 | -1.01 | 13.04 | 13.96 | 12.81 | 5690766 |
| 1730846400 | 13.9 | 0.03 | 0.22 | 13.95 | 14.06 | 13.82 | 1660822 |
| 1730760000 | 13.87 | -0.06 | -0.43 | 13.9 | 14.07 | 13.8 | 3740397 |
| 1730497200 | 13.93 | -0.12 | -0.85 | 14.18 | 14.23 | 13.92 | 1780491 |
| 1730410800 | 14.05 | -0.53 | -3.64 | 14.34 | 14.39 | 13.77 | 4674242 |
| 1730324400 | 14.58 | -0.31 | -2.08 | 14.9 | 14.9 | 14.51 | 2409151 |
| 1730238000 | 14.89 | 0.35 | 2.41 | 14.6 | 14.89 | 14.36 | 3044004 |
| 1730151600 | 14.54 | -0.08 | -0.55 | 14.57 | 14.66 | 14.5 | 1959542 |
| 1729892400 | 14.62 | -0.28 | -1.88 | 14.75 | 14.88 | 14.53 | 3022799 |
| 1729806000 | 14.9 | 0.08 | 0.54 | 14.88 | 14.95 | 14.52 | 3628604 |
| 1729719600 | 14.82 | 0.02 | 0.14 | 14.6 | 14.84 | 14.5 | 1816712 |
| 1729633200 | 14.8 | 0.19 | 1.30 | 14.66 | 14.85 | 14.63 | 1633200 |
| 1729546800 | 14.61 | -0.03 | -0.20 | 14.85 | 14.95 | 14.53 | 2244137 |
| 1729287600 | 14.64 | 0.62 | 4.42 | 14.16 | 14.69 | 14.09 | 2813531 |
| 1729201200 | 14.02 | 0.21 | 1.52 | 13.99 | 14.19 | 13.87 | 2961024 |
| 1729114800 | 13.81 | 0.11 | 0.80 | 13.89 | 14.07 | 13.72 | 2495047 |
| 1729028400 | 13.7 | 0.18 | 1.33 | 13.65 | 13.88 | 13.56 | 3400485 |
| 1728682800 | 13.52 | -0.04 | -0.29 | 13.7 | 13.84 | 13.49 | 2196219 |
| 1728596400 | 13.56 | 0.68 | 5.28 | 13.09 | 13.56 | 13.02 | 2907505 |
| 1728510000 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1728423600 | 12.88 | 0.16 | 1.26 | 12.64 | 12.88 | 12.59 | 2187534 |
| 1728337200 | 12.72 | -0.06 | -0.47 | 12.78 | 12.79 | 12.61 | 1750078 |
| 1728078000 | 12.78 | -0.14 | -1.08 | 12.89 | 13.06 | 12.74 | 2967635 |
| 1727991600 | 12.92 | -0.27 | -2.05 | 13.05 | 13.14 | 12.8 | 2263055 |
| 1727905200 | 13.19 | 0.33 | 2.57 | 12.81 | 13.21 | 12.8 | 2932145 |
| 1727818800 | 12.86 | 0.19 | 1.50 | 12.76 | 13 | 12.73 | 3177776 |
| 1727730000 | 12.67 | -0.12 | -0.94 | 12.59 | 12.82 | 12.56 | 5329880 |
| 1727473200 | 12.79 | -0.42 | -3.18 | 13.12 | 13.2 | 12.78 | 2227473 |
| 1727386800 | 13.21 | 0.06 | 0.46 | 13.1 | 13.33 | 13.05 | 3449672 |
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
