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 | 1.97 | 12.5959079284 | 15.64 | 18.1 | 15.64 | 37411 | 17.19964748 | CS |
| 4 | 4.63 | 35.6702619414 | 12.98 | 18.1 | 12.01 | 49769 | 14.95852703 | CS |
| 12 | 4.41 | 33.4090909091 | 13.2 | 18.1 | 10.95 | 34657 | 13.40217754 | CS |
| 26 | 7.02 | 66.2889518414 | 10.59 | 18.1 | 9.15 | 33640 | 12.56811583 | CS |
| 52 | 10.67 | 153.746397695 | 6.94 | 18.45 | 5.43 | 30318 | 11.85780511 | CS |
| 156 | 15.84 | 894.915254237 | 1.77 | 18.45 | 1.09 | 21255 | 7.4444482 | CS |
| 260 | 17.44 | 10258.8235294 | 0.17 | 18.45 | 0.05 | 79066 | 1.4190178 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 17.61 | -0.24 | -1.34 | 17.52 | 17.7 | 17.22 | 17966 |
| 1732228800 | 17.85 | -0.23 | -1.27 | 17.94 | 18.1 | 17.48 | 46280 |
| 1732142400 | 18.08 | 1.68 | 10.24 | 16.48 | 18.08 | 16.48 | 22263 |
| 1732056000 | 16.399999 | -0.6 | -3.53 | 16.76 | 17.25 | 16.379999 | 34744 |
| 1731969600 | 17 | 0.17 | 1.01 | 16.739999 | 17.5 | 16.69 | 53233 |
| 1731710400 | 16.83 | 1.22 | 7.82 | 15.64 | 16.83 | 15.64 | 30534 |
| 1731624000 | 15.61 | 0.37 | 2.43 | 15.44 | 15.64 | 14.79 | 38069 |
| 1731537600 | 15.24 | -0.19 | -1.23 | 15.09 | 15.5 | 14.87 | 16823 |
| 1731451200 | 15.43 | 0.87 | 5.98 | 14.47 | 15.54 | 14.43 | 227352 |
| 1731364800 | 14.56 | -0.12 | -0.82 | 14.68 | 14.88 | 14.33 | 20984 |
| 1731105600 | 14.68 | -0.32 | -2.13 | 14.85 | 15 | 14.42 | 117359 |
| 1731019200 | 15 | 0.85 | 6.01 | 14.55 | 15.47 | 14.15 | 103086 |
| 1730932800 | 14.15 | 0.15 | 1.07 | 13.91 | 14.2 | 13.91 | 14269 |
| 1730846400 | 14 | 0.39 | 2.87 | 13.6 | 14.05 | 13.6 | 32895 |
| 1730760000 | 13.61 | 0.26 | 1.95 | 13.44 | 13.9 | 13.33 | 46682 |
| 1730497200 | 13.35 | 0.82 | 6.54 | 12.8 | 13.35 | 12.8 | 35806 |
| 1730410800 | 12.53 | -0.14 | -1.10 | 12.71 | 12.96 | 12.37 | 10325 |
| 1730324400 | 12.67 | 0.45 | 3.68 | 12.31 | 12.78 | 12.31 | 15229 |
| 1730238000 | 12.22 | -0.54 | -4.23 | 12.89 | 12.89 | 12.01 | 19249 |
| 1730151600 | 12.76 | 0.01 | 0.08 | 12.84 | 12.87 | 12.55 | 46601 |
| 1729892400 | 12.75 | -0.21 | -1.62 | 12.98 | 13.3 | 12.72 | 63596 |
| 1729806000 | 12.96 | 1.07 | 9.00 | 11.91 | 13.11 | 11.91 | 48797 |
| 1729719600 | 11.89 | 0.08 | 0.68 | 11.72 | 11.97 | 11.7 | 22059 |
| 1729633200 | 11.81 | 0.04 | 0.34 | 11.7 | 12.3 | 11.7 | 28442 |
| 1729546800 | 11.77 | 0.23 | 1.99 | 11.52 | 12.03 | 11.5 | 23172 |
| 1729287600 | 11.54 | 0.24 | 2.12 | 11.35 | 11.85 | 11.35 | 21775 |
| 1729201200 | 11.3 | -0.42 | -3.58 | 11.71 | 11.74 | 11.12 | 36185 |
| 1729114800 | 11.72 | 0.01 | 0.09 | 11.75 | 11.85 | 11.61 | 11828 |
| 1729028400 | 11.71 | -0.43 | -3.54 | 12.15 | 12.19 | 11.67 | 192492 |
| 1728682800 | 12.14 | 0.22 | 1.85 | 11.9 | 12.34 | 11.75 | 27138 |
| 1728596400 | 11.92 | 0.41 | 3.56 | 11.71 | 12.14 | 11.7 | 13103 |
| 1728510000 | 11.51 | 0 | 0.00 | 11.51 | 11.51 | 11.51 | 0 |
| 1728423600 | 11.51 | -0.37 | -3.11 | 11.62 | 11.73 | 11.5 | 45453 |
| 1728337200 | 11.88 | -0.01 | -0.08 | 11.9 | 12.14 | 11.73 | 16280 |
| 1728078000 | 11.89 | -0.51 | -4.11 | 12.54 | 12.54 | 11.78 | 39023 |
| 1727991600 | 12.4 | 0.81 | 6.99 | 11.71 | 12.44 | 11.68 | 14096 |
| 1727905200 | 11.59 | -0.32 | -2.69 | 12.37 | 12.38 | 11.5 | 24783 |
| 1727818800 | 11.91 | 0.51 | 4.47 | 11.48 | 12.09 | 11.48 | 17621 |
| 1727730000 | 11.4 | 0.13 | 1.15 | 11.23 | 11.44 | 11.23 | 7826 |
| 1727473200 | 11.27 | -0.08 | -0.70 | 11.22 | 11.45 | 11.22 | 2958 |
| 1727386800 | 11.35 | -0.2 | -1.73 | 11.52 | 11.52 | 11.23 | 21825 |
| 1727300400 | 11.55 | 0.16 | 1.40 | 11.4 | 11.69 | 11.4 | 5751 |
| 1727214000 | 11.39 | -0.17 | -1.47 | 11.45 | 11.7 | 11.36 | 19177 |
| 1727127600 | 11.56 | -0.14 | -1.20 | 11.68 | 11.68 | 11.33 | 7777 |
| 1726868400 | 11.7 | -0.15 | -1.27 | 11.51 | 11.7 | 11.4 | 35769 |
| 1726782000 | 11.85 | 0.3 | 2.60 | 11.47 | 11.95 | 11.47 | 24281 |
| 1726695600 | 11.55 | -0.1 | -0.86 | 11.42 | 11.75 | 11.32 | 14372 |
| 1726609200 | 11.65 | -0.07 | -0.60 | 11.75 | 11.82 | 11.55 | 14375 |
| 1726522800 | 11.72 | 0.1 | 0.86 | 11.63 | 11.75 | 11.51 | 19326 |
| 1726263600 | 11.62 | -0.2 | -1.69 | 12 | 12 | 11.41 | 9937 |
| 1726177200 | 11.82 | 0.09 | 0.77 | 11.83 | 12.27 | 11.81 | 20343 |
| 1726090800 | 11.73 | -0.05 | -0.42 | 11.72 | 11.8 | 11.3 | 11887 |
| 1726004400 | 11.78 | 0 | 0.00 | 11.78 | 11.78 | 11.78 | 0 |
| 1725918000 | 11.78 | 0.07 | 0.60 | 11.66 | 12.24 | 11.62 | 17501 |
| 1725658800 | 11.71 | -0.42 | -3.46 | 12.43 | 12.43 | 11.61 | 20771 |
| 1725572400 | 12.13 | -0.37 | -2.96 | 12.54 | 12.7 | 12.05 | 28600 |
| 1725486000 | 12.5 | 0.04 | 0.32 | 12.4 | 12.76 | 12.4 | 18506 |
| 1725399600 | 12.46 | -0.79 | -5.96 | 13.34 | 13.34 | 12.45 | 21537 |
| 1725054000 | 13.25 | -0.12 | -0.90 | 13.2 | 13.4 | 13.1 | 36462 |
| 1724967600 | 13.37 | 0.07 | 0.53 | 13.4 | 13.53 | 13.2 | 41706 |
| 1724881200 | 13.3 | -0.1 | -0.75 | 13.32 | 13.35 | 13 | 21462 |
| 1724794800 | 13.4 | -0.1 | -0.74 | 13.5 | 13.5 | 13.23 | 14528 |
| 1724708400 | 13.5 | 0.4 | 3.05 | 13.13 | 13.55 | 13.13 | 22465 |
| 1724449200 | 13.1 | 0 | 0.00 | 13 | 13.3 | 12.89 | 27489 |
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
