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 | -0.14 | -1.04166666667 | 13.44 | 13.5 | 13.3 | 2298 | 13.36889111 | CS |
| 4 | 0.23 | 1.7597551645 | 13.07 | 13.94 | 13 | 2980 | 13.40594095 | CS |
| 12 | 1.2 | 9.9173553719 | 12.1 | 13.94 | 11.91 | 2512 | 13.0931828 | CS |
| 26 | 0.77 | 6.14525139665 | 12.53 | 13.94 | 11.1 | 3087 | 12.2916947 | CS |
| 52 | 1.1 | 9.01639344262 | 12.2 | 14.55 | 11.1 | 3014 | 12.48138349 | CS |
| 156 | 1.1 | 9.01639344262 | 12.2 | 14.55 | 11.1 | 3014 | 12.48138349 | CS |
| 260 | 1.1 | 9.01639344262 | 12.2 | 14.55 | 11.1 | 3014 | 12.48138349 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 13.3 | -0.13 | -0.97 | 13.3 | 13.3 | 13.3 | 279 |
| 1730410800 | 13.43 | 0.04 | 0.30 | 13.5 | 13.5 | 13.43 | 2563 |
| 1730324400 | 13.39 | 0 | 0.00 | 13.39 | 13.39 | 13.39 | 0 |
| 1730238000 | 13.39 | 0.04 | 0.30 | 13.39 | 13.39 | 13.39 | 300 |
| 1730151600 | 13.35 | 0 | 0.00 | 13.5 | 13.5 | 13.35 | 1804 |
| 1729892400 | 13.35 | 0 | 0.00 | 13.44 | 13.47 | 13.35 | 6822 |
| 1729806000 | 13.35 | 0 | 0.00 | 13.36 | 13.36 | 13.35 | 4000 |
| 1729719600 | 13.35 | -0.59 | -4.23 | 13.8 | 13.8 | 13.35 | 10520 |
| 1729633200 | 13.94 | 0.19 | 1.38 | 13.75 | 13.94 | 13.75 | 2808 |
| 1729546800 | 13.75 | 0.17 | 1.25 | 13.75 | 13.77 | 13.75 | 7410 |
| 1729287600 | 13.58 | 0 | 0.00 | 13.58 | 13.75 | 13.58 | 3512 |
| 1729201200 | 13.58 | 0.33 | 2.49 | 13.58 | 13.58 | 13.58 | 360 |
| 1729114800 | 13.25 | -0.25 | -1.85 | 13.26 | 13.26 | 13.25 | 1727 |
| 1729028400 | 13.5 | 0.14 | 1.05 | 13.5 | 13.5 | 13.5 | 321 |
| 1728682800 | 13.36 | -0.04 | -0.30 | 13.36 | 13.36 | 13.36 | 800 |
| 1728596400 | 13.4 | -0.1 | -0.74 | 13.45 | 13.45 | 13.4 | 1000 |
| 1728510000 | 13.5 | 0.32 | 2.43 | 13.03 | 13.55 | 13.03 | 4540 |
| 1728423600 | 13.18 | 0.08 | 0.61 | 13.14 | 13.18 | 13.14 | 480 |
| 1728337200 | 13.1 | 0.04 | 0.31 | 13 | 13.12 | 13 | 2376 |
| 1728078000 | 13.06 | -0.08 | -0.61 | 13.07 | 13.1 | 13.06 | 6845 |
| 1727991600 | 13.14 | 0.02 | 0.15 | 13.13 | 13.14 | 13.13 | 905 |
| 1727905200 | 13.12 | -0.09 | -0.68 | 13.05 | 13.12 | 13.04 | 12370 |
| 1727818800 | 13.21 | 0.16 | 1.23 | 13.25 | 13.25 | 13.2 | 1100 |
| 1727732400 | 13.05 | -0.05 | -0.38 | 13.05 | 13.05 | 13.05 | 1000 |
| 1727473200 | 13.1 | -0.05 | -0.38 | 13.15 | 13.15 | 12.95 | 3155 |
| 1727386800 | 13.15 | 0.15 | 1.15 | 13.15 | 13.15 | 13.15 | 6525 |
| 1727300400 | 13 | -0.15 | -1.14 | 13.15 | 13.15 | 13 | 17700 |
| 1727214000 | 13.15 | -0.01 | -0.08 | 13.25 | 13.25 | 13.15 | 3900 |
| 1727127600 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 1900 |
| 1726868400 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 1 |
| 1726782000 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1726695600 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 0 |
| 1726609200 | 13.16 | 0 | 0.00 | 13.16 | 13.16 | 13.16 | 122 |
| 1726522800 | 13.16 | 0.16 | 1.23 | 13.16 | 13.16 | 13.16 | 100 |
| 1726263600 | 13 | 0 | 0.00 | 13 | 13 | 13 | 100 |
| 1726177200 | 13 | 0.12 | 0.93 | 12.87 | 13 | 12.87 | 8016 |
| 1726090800 | 12.88 | 0 | 0.00 | 12.88 | 12.88 | 12.88 | 0 |
| 1726004400 | 12.88 | 0.08 | 0.63 | 12.82 | 12.94 | 12.82 | 11900 |
| 1725918000 | 12.8 | -0.03 | -0.23 | 12.8 | 12.8 | 12.8 | 6040 |
| 1725658800 | 12.83 | -0.12 | -0.93 | 12.92 | 12.92 | 12.83 | 5200 |
| 1725572400 | 12.95 | 0 | 0.00 | 12.95 | 12.95 | 12.95 | 0 |
| 1725486000 | 12.95 | 0.05 | 0.39 | 12.8 | 12.95 | 12.8 | 525 |
| 1725399600 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 800 |
| 1725054000 | 12.9 | 0.1 | 0.78 | 12.91 | 12.91 | 12.9 | 300 |
| 1724967600 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1724881200 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1724794800 | 12.8 | 0.07 | 0.55 | 12.8 | 12.8 | 12.8 | 148 |
| 1724708400 | 12.73 | 0 | 0.00 | 12.73 | 12.73 | 12.73 | 0 |
| 1724449200 | 12.73 | -0.06 | -0.47 | 12.67 | 12.75 | 12.66 | 2442 |
| 1724362800 | 12.79 | 0.24 | 1.91 | 12.79 | 12.79 | 12.79 | 600 |
| 1724276400 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 0 |
| 1724190000 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 102 |
| 1724103600 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 10 |
| 1723844400 | 12.55 | 0 | 0.00 | 12.54 | 12.55 | 12.54 | 3415 |
| 1723758000 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 133 |
| 1723671600 | 12.55 | 0 | 0.00 | 12.55 | 12.55 | 12.55 | 3320 |
| 1723585200 | 12.55 | 0.5 | 4.15 | 12.54 | 12.55 | 12.54 | 300 |
| 1723498800 | 12.05 | 0.04 | 0.33 | 12.05 | 12.05 | 12.05 | 200 |
| 1723239600 | 12.01 | -0.03 | -0.25 | 12.1 | 12.11 | 11.91 | 6301 |
| 1723153200 | 12.04 | -0.46 | -3.68 | 12.02 | 12.04 | 12 | 5601 |
| 1723066800 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1722980400 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1722634800 | 12.5 | -0.05 | -0.40 | 12.5 | 12.5 | 12.5 | 1000 |
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
