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 | 0.39 | 2.37082066869 | 16.45 | 17.2 | 16.29 | 236338 | 16.69145061 | CS |
| 4 | -0.44 | -2.5462962963 | 17.28 | 17.6 | 16.27 | 209851 | 16.86254745 | CS |
| 12 | 1.43 | 9.27968851395 | 15.41 | 17.6 | 15.4 | 219199 | 16.71023362 | CS |
| 26 | 1.89 | 12.6421404682 | 14.95 | 17.6 | 14.02 | 226969 | 15.6333143 | CS |
| 52 | 6.21 | 58.4195672625 | 10.63 | 17.6 | 10.62 | 236294 | 14.14642709 | CS |
| 156 | 1.93 | 12.9443326626 | 14.91 | 17.6 | 9.87 | 250445 | 13.12222596 | CS |
| 260 | -1.29 | -7.11527854385 | 18.13 | 19.72 | 8.85 | 274782 | 13.15394871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 16.84 | -0.19 | -1.12 | 16.96 | 17.1 | 16.84 | 114383 |
| 1732228800 | 17.03 | 0.04 | 0.24 | 17.02 | 17.07 | 16.94 | 151101 |
| 1732142400 | 16.99 | 0.17 | 1.01 | 16.7 | 17.2 | 16.66 | 259647 |
| 1732056000 | 16.82 | 0.29 | 1.75 | 16.489999 | 16.86 | 16.39 | 219742 |
| 1731969600 | 16.53 | 0.2 | 1.22 | 16.43 | 16.629999 | 16.37 | 211560 |
| 1731710400 | 16.329999 | -0.09 | -0.55 | 16.45 | 16.57 | 16.29 | 339642 |
| 1731624000 | 16.42 | -0.38 | -2.26 | 16.81 | 16.82 | 16.399999 | 259646 |
| 1731537600 | 16.8 | 0.29 | 1.76 | 16.62 | 16.95 | 16.37 | 425452 |
| 1731451200 | 16.51 | -0.57 | -3.34 | 17.35 | 17.55 | 16.27 | 325063 |
| 1731364800 | 17.08 | 0.11 | 0.65 | 17.04 | 17.19 | 17.03 | 197659 |
| 1731105600 | 16.97 | -0.03 | -0.18 | 17 | 17.14 | 16.96 | 115629 |
| 1731019200 | 17 | 0.24 | 1.43 | 16.76 | 17.05 | 16.76 | 180269 |
| 1730932800 | 16.76 | -0.11 | -0.65 | 16.81 | 17.03 | 16.73 | 236730 |
| 1730846400 | 16.87 | -0.13 | -0.76 | 16.94 | 16.95 | 16.649999 | 185790 |
| 1730760000 | 17 | -0.06 | -0.35 | 17.02 | 17.23 | 16.96 | 200978 |
| 1730497200 | 17.06 | -0.16 | -0.93 | 17.31 | 17.31 | 17.01 | 133691 |
| 1730410800 | 17.22 | -0.12 | -0.69 | 17.27 | 17.39 | 17.13 | 252656 |
| 1730324400 | 17.34 | 0.08 | 0.46 | 17.26 | 17.4 | 17.24 | 101525 |
| 1730238000 | 17.26 | -0.23 | -1.32 | 17.43 | 17.43 | 17.14 | 113057 |
| 1730151600 | 17.49 | 0.15 | 0.87 | 17.35 | 17.6 | 17.35 | 174294 |
| 1729892400 | 17.34 | 0.06 | 0.35 | 17.28 | 17.35 | 17.13 | 112897 |
| 1729806000 | 17.28 | 0.02 | 0.12 | 17.28 | 17.36 | 17.2 | 175054 |
| 1729719600 | 17.26 | 0.01 | 0.06 | 17.2 | 17.4 | 17.2 | 138448 |
| 1729633200 | 17.25 | 0.09 | 0.52 | 17.15 | 17.25 | 17.06 | 228129 |
| 1729546800 | 17.16 | -0.16 | -0.92 | 17.28 | 17.36 | 17.06 | 288852 |
| 1729287600 | 17.32 | 0.06 | 0.35 | 17.2 | 17.33 | 17.05 | 171919 |
| 1729201200 | 17.26 | 0.18 | 1.05 | 17.08 | 17.28 | 17.06 | 169211 |
| 1729114800 | 17.08 | 0.2 | 1.18 | 16.91 | 17.18 | 16.84 | 353631 |
| 1729028400 | 16.88 | 0.42 | 2.55 | 16.5 | 16.92 | 16.399999 | 417991 |
| 1728682800 | 16.46 | 0.06 | 0.37 | 16.42 | 16.48 | 16.28 | 177595 |
| 1728596400 | 16.399999 | -0.01 | -0.06 | 16.32 | 16.45 | 16.32 | 144262 |
| 1728510000 | 16.41 | 0.19 | 1.17 | 16.27 | 16.48 | 16.129999 | 151523 |
| 1728423600 | 16.219999 | 0.06 | 0.37 | 16.149999 | 16.28 | 16.14 | 114887 |
| 1728337200 | 16.16 | -0.25 | -1.52 | 16.3 | 16.39 | 15.99 | 211274 |
| 1728078000 | 16.41 | -0.02 | -0.12 | 16.37 | 16.5 | 16.309999 | 153065 |
| 1727991600 | 16.43 | -0.01 | -0.06 | 16.399999 | 16.45 | 16.28 | 182335 |
| 1727905200 | 16.44 | -0.25 | -1.50 | 16.62 | 16.719999 | 16.42 | 187985 |
| 1727818800 | 16.69 | -0.11 | -0.65 | 16.73 | 16.8 | 16.629999 | 179212 |
| 1727732400 | 16.8 | 0.01 | 0.06 | 16.739999 | 16.8 | 16.62 | 124757 |
| 1727473200 | 16.79 | -0.15 | -0.89 | 16.95 | 16.95 | 16.75 | 178276 |
| 1727386800 | 16.94 | 0.03 | 0.18 | 16.96 | 17 | 16.88 | 268459 |
| 1727300400 | 16.91 | -0.04 | -0.24 | 16.94 | 16.99 | 16.87 | 120867 |
| 1727214000 | 16.95 | 0.11 | 0.65 | 16.8 | 16.99 | 16.76 | 147564 |
| 1727127600 | 16.84 | -0.12 | -0.71 | 16.99 | 16.99 | 16.7 | 174103 |
| 1726868400 | 16.96 | 0.14 | 0.83 | 16.75 | 17 | 16.71 | 429499 |
| 1726782000 | 16.82 | 0.08 | 0.48 | 16.739999 | 16.89 | 16.73 | 182998 |
| 1726695600 | 16.739999 | -0.07 | -0.42 | 16.8 | 16.92 | 16.71 | 139119 |
| 1726609200 | 16.81 | -0.1 | -0.59 | 16.89 | 16.99 | 16.75 | 199226 |
| 1726522800 | 16.91 | -0.17 | -1.00 | 17.01 | 17.12 | 16.86 | 202206 |
| 1726263600 | 17.08 | 0.24 | 1.43 | 16.76 | 17.1 | 16.739999 | 330048 |
| 1726177200 | 16.84 | 0.12 | 0.72 | 16.8 | 16.98 | 16.77 | 230926 |
| 1726090800 | 16.719999 | 0.06 | 0.36 | 16.59 | 16.73 | 16.489999 | 236376 |
| 1726004400 | 16.66 | 0.25 | 1.52 | 16.46 | 16.66 | 16.26 | 204130 |
| 1725918000 | 16.41 | 0.25 | 1.55 | 16.2 | 16.53 | 16.17 | 292120 |
| 1725658800 | 16.16 | 0.03 | 0.19 | 16.14 | 16.23 | 15.95 | 193990 |
| 1725572400 | 16.129999 | 0.13 | 0.81 | 16 | 16.23 | 15.99 | 246621 |
| 1725486000 | 16 | 0.3 | 1.91 | 15.61 | 16.11 | 15.61 | 323960 |
| 1725399600 | 15.7 | 0.18 | 1.16 | 15.5 | 15.78 | 15.47 | 335354 |
| 1725054000 | 15.52 | 0.07 | 0.45 | 15.41 | 15.61 | 15.4 | 510533 |
| 1724967600 | 15.45 | 0.23 | 1.51 | 15.25 | 15.56 | 15.24 | 387970 |
| 1724881200 | 15.22 | 0.01 | 0.07 | 15.24 | 15.27 | 15.07 | 242339 |
| 1724794800 | 15.21 | -0.04 | -0.26 | 15.23 | 15.29 | 15.17 | 165990 |
| 1724708400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
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
