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 | -1.14 | -8.91321344801 | 12.79 | 12.9 | 11.63 | 112096 | 12.2895574 | CS |
| 4 | -0.75 | -6.04838709677 | 12.4 | 12.99 | 11.63 | 176659 | 12.49033996 | CS |
| 12 | -0.55 | -4.50819672131 | 12.2 | 16.48 | 11.63 | 314086 | 13.52173208 | CS |
| 26 | -5.87 | -33.50456621 | 17.52 | 17.68 | 11.63 | 271776 | 13.71252937 | CS |
| 52 | -4.73 | -28.8766788767 | 16.38 | 18.09 | 11.63 | 187048 | 14.52776413 | CS |
| 156 | -5.05 | -30.2395209581 | 16.7 | 20.78 | 11.63 | 236638 | 15.81184918 | CS |
| 260 | -5.05 | -30.2395209581 | 16.7 | 20.78 | 11.63 | 236638 | 15.81184918 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 12.14 | 0.08 | 0.66 | 12.03 | 12.26 | 12.03 | 107834 |
| 1737672000 | 12.06 | -0.27 | -2.19 | 12.41 | 12.43 | 12.05 | 173633 |
| 1737585600 | 12.33 | -0.07 | -0.56 | 12.35 | 12.5 | 12.3 | 115181 |
| 1737499200 | 12.4 | -0.44 | -3.43 | 12.8 | 12.85 | 12.4 | 88298 |
| 1737412800 | 12.84 | 0.01 | 0.08 | 12.79 | 12.9 | 12.66 | 75532 |
| 1737153600 | 12.83 | 0.14 | 1.10 | 12.75 | 12.99 | 12.69 | 187908 |
| 1737067200 | 12.69 | -0.22 | -1.70 | 12.84 | 12.9 | 12.45 | 200314 |
| 1736980800 | 12.91 | 0.28 | 2.22 | 12.62 | 12.97 | 12.57 | 167678 |
| 1736894400 | 12.63 | 0.24 | 1.94 | 12.49 | 12.68 | 12.3 | 161647 |
| 1736808000 | 12.39 | 0.24 | 1.98 | 12.11 | 12.45 | 12.11 | 202809 |
| 1736548800 | 12.15 | -0.17 | -1.38 | 12.35 | 12.35 | 12 | 202066 |
| 1736462400 | 12.32 | 0.01 | 0.08 | 12.29 | 12.54 | 12.29 | 103389 |
| 1736376000 | 12.31 | -0.16 | -1.28 | 12.47 | 12.58 | 12.27 | 203563 |
| 1736289600 | 12.47 | 0.09 | 0.73 | 12.39 | 12.49 | 12.29 | 171247 |
| 1736203200 | 12.38 | -0.48 | -3.73 | 12.85 | 12.98 | 12.37 | 256092 |
| 1735944000 | 12.86 | 0.29 | 2.31 | 12.64 | 12.86 | 12.62 | 248413 |
| 1735857600 | 12.57 | -0.07 | -0.55 | 12.64 | 12.8 | 12.53 | 174753 |
| 1735684800 | 12.64 | 0.42 | 3.44 | 12.34 | 12.68 | 12.34 | 297017 |
| 1735598400 | 12.22 | -0.18 | -1.45 | 12.4 | 12.47 | 12.13 | 219155 |
| 1735339200 | 12.4 | -0.07 | -0.56 | 12.47 | 12.5 | 12.19 | 360246 |
| 1735069200 | 12.47 | 0.13 | 1.05 | 12.32 | 12.55 | 12.32 | 275006 |
| 1734993600 | 12.34 | -0.2 | -1.59 | 12.53 | 12.63 | 12.32 | 280391 |
| 1734734400 | 12.54 | -0.16 | -1.26 | 12.55 | 12.66 | 12.49 | 355865 |
| 1734648000 | 12.7 | -0.03 | -0.24 | 12.76 | 13.01 | 12.7 | 199896 |
| 1734561600 | 12.73 | -0.48 | -3.63 | 13.26 | 13.46 | 12.62 | 332346 |
| 1734475200 | 13.21 | -0.22 | -1.64 | 13.35 | 13.48 | 13.2 | 243420 |
| 1734388800 | 13.43 | 0.16 | 1.21 | 13.27 | 13.58 | 13.26 | 249560 |
| 1734129600 | 13.27 | -0.39 | -2.86 | 13.71 | 13.8 | 13.23 | 220804 |
| 1734043200 | 13.66 | -0.12 | -0.87 | 13.61 | 13.82 | 13.44 | 209328 |
| 1733956800 | 13.78 | 0.27 | 2.00 | 13.67 | 13.86 | 13.46 | 225922 |
| 1733870400 | 13.51 | 0.29 | 2.19 | 13.2 | 13.65 | 13.2 | 168715 |
| 1733784000 | 13.22 | -0.37 | -2.72 | 13.5 | 13.69 | 13.21 | 344726 |
| 1733524800 | 13.59 | -0.26 | -1.88 | 13.88 | 14.07 | 13.59 | 288860 |
| 1733438400 | 13.85 | 0.14 | 1.02 | 13.64 | 13.97 | 13.53 | 209815 |
| 1733352000 | 13.71 | 0.05 | 0.37 | 13.71 | 14.22 | 13.58 | 362681 |
| 1733265600 | 13.66 | 0.56 | 4.27 | 13.13 | 13.8 | 12.85 | 404736 |
| 1733179200 | 13.1 | 0.18 | 1.39 | 12.94 | 13.19 | 12.62 | 421896 |
| 1732920000 | 12.92 | 0.01 | 0.08 | 12.85 | 12.92 | 12.75 | 196819 |
| 1732833600 | 12.91 | 0.04 | 0.31 | 12.86 | 13 | 12.83 | 148927 |
| 1732747200 | 12.87 | -0.14 | -1.08 | 13.01 | 13.13 | 12.85 | 288068 |
| 1732660800 | 13.01 | -0.15 | -1.14 | 13.11 | 13.28 | 12.99 | 275003 |
| 1732574400 | 13.16 | -0.29 | -2.16 | 13.5 | 13.58 | 13.15 | 677386 |
| 1732315200 | 13.45 | -0.14 | -1.03 | 13.59 | 13.77 | 13.44 | 252917 |
| 1732228800 | 13.59 | 0.09 | 0.67 | 13.57 | 14.05 | 13.53 | 350780 |
| 1732142400 | 13.5 | 0.35 | 2.66 | 13.03 | 13.62 | 13.01 | 299234 |
| 1732056000 | 13.15 | 0 | 0.00 | 13.03 | 13.32 | 13 | 203633 |
| 1731969600 | 13.15 | -0.63 | -4.57 | 13.38 | 13.48 | 12.96 | 431832 |
| 1731710400 | 13.78 | -0.44 | -3.09 | 13.84 | 14.2 | 13.61 | 555910 |
| 1731624000 | 14.22 | -1.59 | -10.06 | 15.18 | 15.5 | 13.9 | 1007900 |
| 1731537600 | 15.81 | -0.46 | -2.83 | 16.25 | 16.37 | 15.68 | 463849 |
| 1731451200 | 16.27 | 0.17 | 1.06 | 16.1 | 16.48 | 15.96 | 428425 |
| 1731364800 | 16.1 | 0.71 | 4.61 | 15.91 | 16.29 | 15.7 | 1089646 |
| 1731105600 | 15.39 | 2.3 | 17.57 | 14.1 | 16.48 | 14.1 | 960624 |
| 1731019200 | 13.09 | 0.03 | 0.23 | 13.01 | 13.34 | 13.01 | 276475 |
| 1730932800 | 13.06 | 0.49 | 3.90 | 12.75 | 13.13 | 12.71 | 634515 |
| 1730846400 | 12.57 | 0.15 | 1.21 | 12.43 | 12.68 | 12.34 | 534410 |
| 1730760000 | 12.42 | 0.32 | 2.64 | 12.2 | 12.54 | 12.2 | 315779 |
| 1730497200 | 12.1 | -0.05 | -0.41 | 12.2 | 12.29 | 12.09 | 347288 |
| 1730410800 | 12.15 | 0 | 0.00 | 12.1 | 12.24 | 12.03 | 258710 |
| 1730324400 | 12.15 | -0.03 | -0.25 | 12.17 | 12.46 | 12.15 | 227484 |
| 1730238000 | 12.18 | -0.18 | -1.46 | 12.28 | 12.35 | 12.1 | 175439 |
| 1730151600 | 12.36 | 0.31 | 2.57 | 12 | 12.36 | 12 | 373596 |
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
