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 | -0.15 | -1.12951807229 | 13.28 | 13.58 | 12.5 | 362430 | 13.02251431 | CS |
| 4 | 0.4 | 3.14218381775 | 12.73 | 13.71 | 12.49 | 267210 | 13.08063514 | CS |
| 12 | 1.56 | 13.4831460674 | 11.57 | 14.28 | 10.34 | 305799 | 12.60668327 | CS |
| 26 | 6.86 | 109.409888357 | 6.27 | 14.28 | 5.61 | 343246 | 10.91193305 | CS |
| 52 | 6.31 | 92.5219941349 | 6.82 | 14.28 | 4.48 | 323452 | 8.65868358 | CS |
| 156 | 0.24 | 1.86190845617 | 12.89 | 17.11 | 4.2 | 224739 | 8.47970542 | CS |
| 260 | 10.51 | 401.145038168 | 2.62 | 17.11 | 2.19 | 258940 | 6.96531941 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 13.13 | 0 | 0.00 | 13.16 | 13.21 | 12.95 | 92149 |
| 1734993600 | 13.13 | 0.13 | 1.00 | 12.96 | 13.23 | 12.79 | 197294 |
| 1734734400 | 13 | 0.22 | 1.72 | 12.61 | 13.28 | 12.61 | 756096 |
| 1734648000 | 12.78 | -0.01 | -0.08 | 12.81 | 13.01 | 12.5 | 275379 |
| 1734561600 | 12.79 | -0.64 | -4.77 | 13.31 | 13.58 | 12.75 | 273624 |
| 1734475200 | 13.43 | -0.09 | -0.67 | 13.28 | 13.5 | 13.18 | 309757 |
| 1734388800 | 13.52 | 0.47 | 3.60 | 13.13 | 13.66 | 13.04 | 250970 |
| 1734129600 | 13.05 | 0.19 | 1.48 | 12.8 | 13.07 | 12.49 | 279928 |
| 1734043200 | 12.86 | -0.54 | -4.03 | 13.06 | 13.19 | 12.84 | 271310 |
| 1733956800 | 13.4 | 0.15 | 1.13 | 13.31 | 13.55 | 13.15 | 203968 |
| 1733870400 | 13.25 | 0.01 | 0.08 | 13.36 | 13.71 | 12.64 | 364389 |
| 1733784000 | 13.24 | 0.14 | 1.07 | 13.28 | 13.51 | 12.93 | 286352 |
| 1733524800 | 13.1 | 0.08 | 0.61 | 13.02 | 13.2 | 12.9 | 134155 |
| 1733438400 | 13.02 | 0.02 | 0.15 | 12.98 | 13.09 | 12.84 | 198961 |
| 1733352000 | 13 | -0.07 | -0.54 | 13.16 | 13.26 | 12.93 | 200708 |
| 1733265600 | 13.07 | 0.2 | 1.55 | 12.88 | 13.29 | 12.87 | 354067 |
| 1733179200 | 12.87 | -0.34 | -2.57 | 13.1 | 13.2 | 12.84 | 248304 |
| 1732920000 | 13.21 | 0.15 | 1.15 | 13.1 | 13.41 | 12.99 | 174656 |
| 1732833600 | 13.06 | 0.09 | 0.69 | 13 | 13.07 | 12.9 | 80256 |
| 1732747200 | 12.97 | -0.02 | -0.15 | 13.06 | 13.28 | 12.97 | 217448 |
| 1732660800 | 12.99 | 0.23 | 1.80 | 12.73 | 13.17 | 12.69 | 266568 |
| 1732574400 | 12.76 | -0.3 | -2.30 | 12.61 | 13.11 | 12.52 | 775165 |
| 1732315200 | 13.06 | 0.47 | 3.73 | 12.65 | 13.13 | 12.44 | 518772 |
| 1732228800 | 12.59 | 0.5 | 4.14 | 12.19 | 12.59 | 12.03 | 329349 |
| 1732142400 | 12.09 | -0.07 | -0.58 | 12.16 | 12.57 | 12 | 301232 |
| 1732056000 | 12.16 | 0.22 | 1.84 | 11.98 | 12.25 | 11.62 | 314440 |
| 1731969600 | 11.94 | 0.85 | 7.66 | 11.33 | 12.17 | 11.33 | 557058 |
| 1731710400 | 11.09 | 0.26 | 2.40 | 10.7 | 11.26 | 10.7 | 1612031 |
| 1731624000 | 10.83 | 0.32 | 3.04 | 10.47 | 10.93 | 10.34 | 411490 |
| 1731537600 | 10.51 | -0.19 | -1.78 | 10.71 | 11.02 | 10.5 | 380418 |
| 1731451200 | 10.7 | -0.7 | -6.14 | 11.26 | 11.32 | 10.7 | 426179 |
| 1731364800 | 11.4 | -1.38 | -10.80 | 12.23 | 12.29 | 11.4 | 344444 |
| 1731105600 | 12.78 | -0.31 | -2.37 | 12.99 | 12.99 | 12.58 | 139630 |
| 1731019200 | 13.09 | 0.46 | 3.64 | 12.78 | 13.21 | 12.51 | 153373 |
| 1730932800 | 12.63 | -0.23 | -1.79 | 12.45 | 12.76 | 12.16 | 236402 |
| 1730846400 | 12.86 | -0.31 | -2.35 | 13.19 | 13.37 | 12.83 | 183086 |
| 1730760000 | 13.17 | -0.2 | -1.50 | 13.43 | 13.5 | 13.11 | 186205 |
| 1730497200 | 13.37 | -0.16 | -1.18 | 13.6 | 13.72 | 13.35 | 195248 |
| 1730410800 | 13.53 | -0.41 | -2.94 | 13.66 | 13.71 | 13.26 | 205687 |
| 1730324400 | 13.94 | -0.02 | -0.14 | 14 | 14.2 | 13.74 | 259986 |
| 1730238000 | 13.96 | 0.27 | 1.97 | 13.71 | 14.03 | 13.7 | 172563 |
| 1730151600 | 13.69 | -0.16 | -1.16 | 13.8 | 13.86 | 13.56 | 190612 |
| 1729892400 | 13.85 | -0.29 | -2.05 | 13.96 | 14.19 | 13.77 | 427243 |
| 1729806000 | 14.14 | -0.05 | -0.35 | 14.25 | 14.28 | 13.64 | 444938 |
| 1729719600 | 14.19 | 0.19 | 1.36 | 13.81 | 14.19 | 13.71 | 340339 |
| 1729633200 | 14 | -0.06 | -0.43 | 14.11 | 14.28 | 13.82 | 372173 |
| 1729546800 | 14.06 | 0.47 | 3.46 | 13.85 | 14.26 | 13.76 | 375676 |
| 1729287600 | 13.59 | 0.62 | 4.78 | 13.1 | 13.72 | 13.1 | 273331 |
| 1729201200 | 12.97 | 0.03 | 0.23 | 13.11 | 13.21 | 12.78 | 207883 |
| 1729114800 | 12.94 | -0.06 | -0.46 | 13.15 | 13.53 | 12.94 | 266494 |
| 1729028400 | 13 | 0.82 | 6.73 | 12.28 | 13.01 | 12.28 | 358110 |
| 1728682800 | 12.18 | 0.2 | 1.67 | 12.04 | 12.4 | 12.02 | 166956 |
| 1728596400 | 11.98 | 0.64 | 5.64 | 11.36 | 11.98 | 11.36 | 206804 |
| 1728510000 | 11.34 | -0.05 | -0.44 | 11.34 | 11.34 | 11 | 125925 |
| 1728423600 | 11.39 | 0.15 | 1.33 | 11.19 | 11.43 | 11.13 | 140877 |
| 1728337200 | 11.24 | -0.28 | -2.43 | 11.55 | 11.6 | 11.18 | 165205 |
| 1728078000 | 11.52 | 0.2 | 1.77 | 11.29 | 11.65 | 11.21 | 210203 |
| 1727991600 | 11.32 | -0.24 | -2.08 | 11.56 | 11.58 | 11.32 | 185608 |
| 1727905200 | 11.56 | -0.01 | -0.09 | 11.49 | 11.65 | 11.27 | 231595 |
| 1727818800 | 11.57 | 0.08 | 0.70 | 11.57 | 11.8 | 11.27 | 305218 |
| 1727732400 | 11.49 | -0.08 | -0.69 | 11.42 | 11.58 | 11.32 | 235982 |
| 1727473200 | 11.57 | 0.05 | 0.43 | 11.53 | 11.68 | 11.3 | 316495 |
| 1727386800 | 11.52 | -0.06 | -0.52 | 11.63 | 11.74 | 11.48 | 290367 |
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
