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 | 0.02 | 0.146950771492 | 13.61 | 14.4 | 13.55 | 169043 | 14.11311348 | CS |
| 4 | -0.58 | -4.08163265306 | 14.21 | 14.4 | 12.97 | 203758 | 13.65888639 | CS |
| 12 | -0.58 | -4.08163265306 | 14.21 | 15.47 | 12.97 | 164851 | 14.03889796 | CS |
| 26 | -4.49 | -24.7792494481 | 18.12 | 18.59 | 12.79 | 159768 | 14.4132587 | CS |
| 52 | -2.14 | -13.5700697527 | 15.77 | 18.59 | 12.33 | 147472 | 14.96404779 | CS |
| 156 | 1.65 | 13.7729549249 | 11.98 | 18.59 | 10.8 | 170772 | 14.24377083 | CS |
| 260 | 0.21 | 1.56482861401 | 13.42 | 18.59 | 4.74 | 194079 | 11.41098909 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736289600 | 14.11 | -0.14 | -0.98 | 14.29 | 14.29 | 14.06 | 170274 |
| 1736203200 | 14.25 | 0.02 | 0.14 | 14.32 | 14.4 | 14.14 | 208062 |
| 1735944000 | 14.23 | 0.39 | 2.82 | 13.95 | 14.24 | 13.95 | 136904 |
| 1735857600 | 13.84 | 0.23 | 1.69 | 13.61 | 13.97 | 13.55 | 160933 |
| 1735684800 | 13.61 | 0.36 | 2.72 | 13.3 | 13.65 | 13.29 | 77508 |
| 1735598400 | 13.25 | -0.05 | -0.38 | 13.28 | 13.44 | 13.1 | 174400 |
| 1735339200 | 13.3 | -0.1 | -0.75 | 13.28 | 13.61 | 13.25 | 270651 |
| 1735069200 | 13.4 | 0.07 | 0.53 | 13.32 | 13.5 | 13.11 | 32414 |
| 1734993600 | 13.33 | -0.01 | -0.07 | 13.31 | 13.36 | 13.07 | 132455 |
| 1734734400 | 13.34 | 0.24 | 1.83 | 13.02 | 13.52 | 12.97 | 269814 |
| 1734648000 | 13.1 | -0.29 | -2.17 | 13.39 | 13.53 | 13.06 | 328015 |
| 1734561600 | 13.39 | -0.29 | -2.12 | 13.77 | 13.96 | 13.31 | 280129 |
| 1734475200 | 13.68 | 0.05 | 0.37 | 13.47 | 13.84 | 13.42 | 256028 |
| 1734388800 | 13.63 | -0.24 | -1.73 | 13.85 | 14 | 13.62 | 195472 |
| 1734129600 | 13.87 | -0.14 | -1.00 | 14.04 | 14.04 | 13.66 | 218619 |
| 1734043200 | 14.01 | -0.12 | -0.85 | 14.12 | 14.13 | 13.8 | 369396 |
| 1733956800 | 14.13 | -0.04 | -0.28 | 14.21 | 14.25 | 14.04 | 182808 |
| 1733870400 | 14.17 | -0.06 | -0.42 | 14.22 | 14.24 | 14.14 | 125474 |
| 1733784000 | 14.23 | 0.19 | 1.35 | 14.07 | 14.32 | 14.07 | 301007 |
| 1733524800 | 14.04 | -0.09 | -0.64 | 14.08 | 14.15 | 13.88 | 198338 |
| 1733438400 | 14.13 | 0.1 | 0.71 | 14.06 | 14.18 | 13.98 | 79571 |
| 1733352000 | 14.03 | -0.17 | -1.20 | 14.27 | 14.35 | 14.01 | 189425 |
| 1733265600 | 14.2 | 0.04 | 0.28 | 14.2 | 14.28 | 14.06 | 241660 |
| 1733179200 | 14.16 | -0.01 | -0.07 | 14.07 | 14.17 | 13.99 | 239648 |
| 1732920000 | 14.17 | -0.12 | -0.84 | 14.16 | 14.38 | 14.03 | 167516 |
| 1732833600 | 14.29 | 0.03 | 0.21 | 14.24 | 14.59 | 14.19 | 37907 |
| 1732747200 | 14.26 | 0.02 | 0.14 | 14.26 | 14.53 | 14.22 | 245835 |
| 1732660800 | 14.24 | -0.21 | -1.45 | 14.38 | 14.52 | 14.02 | 485446 |
| 1732574400 | 14.45 | -0.55 | -3.67 | 14.96 | 15.07 | 14.44 | 226543 |
| 1732315200 | 15 | 0.07 | 0.47 | 14.92 | 15.07 | 14.78 | 72360 |
| 1732228800 | 14.93 | 0.33 | 2.26 | 14.6 | 14.93 | 14.58 | 162141 |
| 1732142400 | 14.6 | -0.17 | -1.15 | 14.77 | 14.77 | 14.42 | 185909 |
| 1732056000 | 14.77 | -0.05 | -0.34 | 14.82 | 14.82 | 14.62 | 150596 |
| 1731969600 | 14.82 | 0.14 | 0.95 | 14.68 | 15.07 | 14.68 | 105212 |
| 1731710400 | 14.68 | 0.04 | 0.27 | 14.63 | 14.81 | 14.55 | 82906 |
| 1731624000 | 14.64 | -0.11 | -0.75 | 14.6 | 14.76 | 14.55 | 114387 |
| 1731537600 | 14.75 | 0.08 | 0.55 | 14.65 | 14.78 | 14.65 | 55484 |
| 1731451200 | 14.67 | 0.01 | 0.07 | 14.67 | 14.79 | 14.6 | 159139 |
| 1731364800 | 14.66 | -0.37 | -2.46 | 14.9 | 14.9 | 14.5 | 75398 |
| 1731105600 | 15.03 | 0.3 | 2.04 | 14.96 | 15.47 | 14.66 | 219065 |
| 1731019200 | 14.73 | -0.17 | -1.14 | 15.02 | 15.12 | 14.69 | 196624 |
| 1730932800 | 14.9 | 1.04 | 7.50 | 14.06 | 14.91 | 14.06 | 233021 |
| 1730846400 | 13.86 | 0.1 | 0.73 | 13.77 | 13.92 | 13.63 | 55929 |
| 1730760000 | 13.76 | 0.37 | 2.76 | 13.39 | 13.92 | 13.39 | 63434 |
| 1730497200 | 13.39 | -0.08 | -0.59 | 13.46 | 13.59 | 13.34 | 61084 |
| 1730410800 | 13.47 | 0.01 | 0.07 | 13.46 | 13.61 | 13.32 | 211668 |
| 1730324400 | 13.46 | -0.15 | -1.10 | 13.64 | 13.78 | 13.45 | 226762 |
| 1730238000 | 13.61 | -0.18 | -1.31 | 13.8 | 13.85 | 13.56 | 94424 |
| 1730151600 | 13.79 | -0.2 | -1.43 | 13.87 | 13.91 | 13.65 | 80801 |
| 1729892400 | 13.99 | 0.18 | 1.30 | 13.87 | 14.14 | 13.85 | 86885 |
| 1729806000 | 13.81 | 0.11 | 0.80 | 13.75 | 13.88 | 13.55 | 37960 |
| 1729719600 | 13.7 | -0.15 | -1.08 | 13.8 | 13.8 | 13.58 | 94237 |
| 1729633200 | 13.85 | -0.05 | -0.36 | 13.95 | 13.98 | 13.75 | 185926 |
| 1729546800 | 13.9 | -0.05 | -0.36 | 14.03 | 14.09 | 13.75 | 90322 |
| 1729287600 | 13.95 | -0.02 | -0.14 | 13.92 | 14.1 | 13.82 | 79733 |
| 1729201200 | 13.97 | -0.13 | -0.92 | 14.04 | 14.26 | 13.82 | 112619 |
| 1729114800 | 14.1 | -0.12 | -0.84 | 14.21 | 14.22 | 13.96 | 100257 |
| 1729028400 | 14.22 | -0.09 | -0.63 | 14.25 | 14.29 | 13.94 | 211144 |
| 1728682800 | 14.31 | 0.3 | 2.14 | 14.01 | 14.37 | 14.01 | 132588 |
| 1728596400 | 14.01 | -0.12 | -0.85 | 14.2 | 14.2 | 13.96 | 223968 |
| 1728510000 | 14.13 | 0.08 | 0.57 | 13.99 | 14.26 | 13.94 | 90340 |
| 1728423600 | 14.05 | -0.46 | -3.17 | 14.5 | 14.57 | 14.05 | 228018 |
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
