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 | -0.06 | -0.429491768074 | 13.97 | 14.15 | 13.91 | 6279 | 14.10804192 | CS |
| 4 | 0.61 | 4.58646616541 | 13.3 | 14.15 | 13.24 | 2565 | 13.92161128 | CS |
| 12 | 0.99 | 7.66253869969 | 12.92 | 14.15 | 12.8 | 3037 | 13.41066769 | CS |
| 26 | 1.41 | 11.28 | 12.5 | 14.15 | 11.1 | 3199 | 12.47179471 | CS |
| 52 | 1.71 | 14.0163934426 | 12.2 | 14.55 | 11.1 | 2967 | 12.61109518 | CS |
| 156 | 1.71 | 14.0163934426 | 12.2 | 14.55 | 11.1 | 2967 | 12.61109518 | CS |
| 260 | 1.71 | 14.0163934426 | 12.2 | 14.55 | 11.1 | 2967 | 12.61109518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 17 |
| 1732833600 | 13.91 | -0.14 | -1.00 | 14 | 14 | 13.91 | 996 |
| 1732747200 | 14.05 | 0.1 | 0.72 | 14 | 14.05 | 14 | 582 |
| 1732660800 | 13.95 | -0.2 | -1.41 | 14 | 14 | 13.95 | 795 |
| 1732574400 | 14.15 | 0.05 | 0.35 | 14.1 | 14.15 | 14.09 | 11801 |
| 1732315200 | 14.1 | 0.15 | 1.08 | 13.97 | 14.1 | 13.97 | 17219 |
| 1732228800 | 13.95 | 0.15 | 1.09 | 13.8 | 13.95 | 13.8 | 5275 |
| 1732142400 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 633 |
| 1732056000 | 13.8 | 0.1 | 0.73 | 13.8 | 13.8 | 13.8 | 180 |
| 1731969600 | 13.7 | 0.1 | 0.74 | 13.7 | 13.7 | 13.7 | 1945 |
| 1731710400 | 13.6 | -0.1 | -0.73 | 13.69 | 13.69 | 13.6 | 2710 |
| 1731624000 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 12 |
| 1731537600 | 13.7 | 0.19 | 1.41 | 13.7 | 13.7 | 13.7 | 200 |
| 1731451200 | 13.51 | -0.14 | -1.03 | 13.7 | 13.7 | 13.51 | 1811 |
| 1731364800 | 13.65 | 0.06 | 0.44 | 13.67 | 13.67 | 13.65 | 1310 |
| 1731105600 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 6 |
| 1731019200 | 13.59 | 0 | 0.00 | 13.59 | 13.59 | 13.59 | 0 |
| 1730932800 | 13.59 | 0.34 | 2.57 | 13.53 | 13.59 | 13.53 | 1330 |
| 1730846400 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 10 |
| 1730760000 | 13.25 | -0.05 | -0.38 | 13.54 | 13.54 | 13.24 | 4213 |
| 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 | 0.22 | 1.67 | 13.45 | 13.45 | 13.4 | 1000 |
| 1728510000 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 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 |
| 1727730000 | 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 | 0.08 | 0.63 | 12.88 | 12.88 | 12.88 | 0 |
| 1726004400 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 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 |
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
Premium
