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 | 0.4 | 2.73597811218 | 14.62 | 15.31 | 14.21 | 1013173 | 14.67694542 | CS |
| 4 | 1.02 | 7.28571428571 | 14 | 15.37 | 12.88 | 1329479 | 14.54116025 | CS |
| 12 | 3.07 | 25.690376569 | 11.95 | 15.37 | 11.65 | 1265682 | 13.87667749 | CS |
| 26 | 5.22 | 53.2653061224 | 9.8 | 15.37 | 9.3 | 1110495 | 12.13001982 | CS |
| 52 | 4.21 | 38.9454209066 | 10.81 | 15.37 | 8.22 | 1016970 | 10.96891924 | CS |
| 156 | 1.48 | 10.9305760709 | 13.54 | 15.37 | 8.22 | 809839 | 11.9935095 | CS |
| 260 | 6.22 | 70.6818181818 | 8.8 | 15.37 | 5.32 | 755657 | 11.20801094 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 15.02 | -0.2 | -1.31 | 15.22 | 15.31 | 15.02 | 843090 |
| 1732228800 | 15.22 | 0.85 | 5.92 | 14.34 | 15.26 | 14.31 | 1555190 |
| 1732142400 | 14.37 | -0.1 | -0.69 | 14.41 | 14.48 | 14.29 | 930545 |
| 1732056000 | 14.47 | 0.03 | 0.21 | 14.37 | 14.47 | 14.21 | 707322 |
| 1731969600 | 14.44 | -0.03 | -0.21 | 14.37 | 14.51 | 14.29 | 832689 |
| 1731710400 | 14.47 | -0.1 | -0.69 | 14.62 | 14.78 | 14.21 | 1040118 |
| 1731624000 | 14.57 | 0.57 | 4.07 | 13.91 | 14.61 | 13.91 | 1359214 |
| 1731537600 | 14 | 0.03 | 0.21 | 13.93 | 14.14 | 13.93 | 1379678 |
| 1731451200 | 13.97 | 0.02 | 0.14 | 13.89 | 14.2 | 13.89 | 1218697 |
| 1731364800 | 13.95 | -0.4 | -2.79 | 14.25 | 14.37 | 13.89 | 1197497 |
| 1731105600 | 14.35 | -0.27 | -1.85 | 14.57 | 14.64 | 14.2 | 1297857 |
| 1731019200 | 14.62 | 0.09 | 0.62 | 14.41 | 14.88 | 14.25 | 1486535 |
| 1730932800 | 14.53 | -0.77 | -5.03 | 14.5 | 15.08 | 14.15 | 2706772 |
| 1730846400 | 15.3 | 0.99 | 6.92 | 13.85 | 15.37 | 12.88 | 3798451 |
| 1730760000 | 14.31 | -0.05 | -0.35 | 14.34 | 14.46 | 14.24 | 808042 |
| 1730497200 | 14.36 | -0.2 | -1.37 | 14.54 | 14.58 | 14.25 | 912714 |
| 1730410800 | 14.56 | -0.04 | -0.27 | 14.57 | 14.74 | 14.5 | 800678 |
| 1730324400 | 14.6 | 0.55 | 3.91 | 14.09 | 14.73 | 14.06 | 2006010 |
| 1730238000 | 14.05 | -0.15 | -1.06 | 14.24 | 14.24 | 13.86 | 1186749 |
| 1730151600 | 14.2 | 0.07 | 0.50 | 14.14 | 14.31 | 14.14 | 932821 |
| 1729892400 | 14.13 | 0.05 | 0.36 | 14 | 14.23 | 13.96 | 432002 |
| 1729806000 | 14.08 | 0.05 | 0.36 | 14.08 | 14.15 | 13.95 | 537234 |
| 1729719600 | 14.03 | -0.18 | -1.27 | 14.25 | 14.25 | 13.89 | 862624 |
| 1729633200 | 14.21 | -0.05 | -0.35 | 14.17 | 14.28 | 14.04 | 804981 |
| 1729546800 | 14.26 | -0.19 | -1.31 | 14.42 | 14.51 | 14.12 | 939439 |
| 1729287600 | 14.45 | -0.07 | -0.48 | 14.5 | 14.6 | 14.4 | 613027 |
| 1729201200 | 14.52 | 0.02 | 0.14 | 14.46 | 14.65 | 14.43 | 1248505 |
| 1729114800 | 14.5 | 0.34 | 2.40 | 14.2 | 14.57 | 14.13 | 751097 |
| 1729028400 | 14.16 | -0.04 | -0.28 | 14.14 | 14.21 | 13.92 | 1591895 |
| 1728682800 | 14.2 | 0.09 | 0.64 | 14.1 | 14.37 | 14.08 | 2376499 |
| 1728596400 | 14.11 | -0.03 | -0.21 | 14.01 | 14.13 | 13.92 | 1362220 |
| 1728510000 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1728423600 | 14.14 | -0.12 | -0.84 | 14.27 | 14.35 | 14.11 | 696423 |
| 1728337200 | 14.26 | -0.23 | -1.59 | 14.35 | 14.6 | 14.18 | 1020116 |
| 1728078000 | 14.49 | 0.3 | 2.11 | 14.19 | 14.49 | 14.04 | 782001 |
| 1727991600 | 14.19 | -0.01 | -0.07 | 14.3 | 14.35 | 14 | 678312 |
| 1727905200 | 14.2 | -0.07 | -0.49 | 14.2 | 14.27 | 13.98 | 876810 |
| 1727818800 | 14.27 | 0.25 | 1.78 | 13.98 | 14.3 | 13.94 | 1039666 |
| 1727730000 | 14.02 | 0.02 | 0.14 | 13.97 | 14.06 | 13.87 | 462648 |
| 1727473200 | 14 | -0.11 | -0.78 | 14.12 | 14.28 | 13.98 | 1303274 |
| 1727386800 | 14.11 | 0.14 | 1.00 | 13.97 | 14.15 | 13.8 | 1609715 |
| 1727300400 | 13.97 | 0.24 | 1.75 | 13.79 | 13.99 | 13.66 | 1032857 |
| 1727214000 | 13.73 | 0.14 | 1.03 | 13.57 | 13.78 | 13.51 | 947339 |
| 1727127600 | 13.59 | 0.3 | 2.26 | 13.4 | 13.79 | 13.38 | 2282426 |
| 1726868400 | 13.29 | 0.67 | 5.31 | 12.57 | 13.44 | 12.57 | 8545298 |
| 1726782000 | 12.62 | -0.03 | -0.24 | 12.6 | 12.66 | 12.37 | 764908 |
| 1726695600 | 12.65 | -0.19 | -1.48 | 12.82 | 12.97 | 12.59 | 941343 |
| 1726609200 | 12.84 | 0.33 | 2.64 | 12.51 | 12.86 | 12.47 | 1273571 |
| 1726522800 | 12.51 | 0.1 | 0.81 | 12.4 | 12.52 | 12.34 | 1064068 |
| 1726263600 | 12.41 | 0.01 | 0.08 | 12.41 | 12.45 | 12.28 | 887630 |
| 1726177200 | 12.4 | 0.16 | 1.31 | 12.26 | 12.48 | 12.25 | 1020399 |
| 1726090800 | 12.24 | -0.03 | -0.24 | 12.41 | 12.43 | 12.24 | 732333 |
| 1726004400 | 12.27 | 0 | 0.00 | 12.27 | 12.27 | 12.27 | 0 |
| 1725918000 | 12.27 | 0.13 | 1.07 | 12.14 | 12.29 | 12.13 | 1110359 |
| 1725658800 | 12.14 | 0.04 | 0.33 | 12.1 | 12.19 | 12 | 433070 |
| 1725572400 | 12.1 | 0.14 | 1.17 | 12.04 | 12.23 | 12.04 | 1232892 |
| 1725486000 | 11.96 | 0.19 | 1.61 | 11.74 | 11.97 | 11.74 | 1176888 |
| 1725399600 | 11.77 | -0.1 | -0.84 | 11.81 | 11.82 | 11.65 | 875373 |
| 1725054000 | 11.87 | -0.09 | -0.75 | 11.95 | 11.97 | 11.82 | 411397 |
| 1724967600 | 11.96 | 0.05 | 0.42 | 11.91 | 11.98 | 11.79 | 1193279 |
| 1724881200 | 11.91 | -0.18 | -1.49 | 12.09 | 12.1 | 11.87 | 1344814 |
| 1724794800 | 12.09 | 0.07 | 0.58 | 11.91 | 12.12 | 11.83 | 1129963 |
| 1724708400 | 12.02 | 0.21 | 1.78 | 11.83 | 12.14 | 11.83 | 786214 |
| 1724449200 | 11.81 | 0.23 | 1.99 | 11.66 | 12.03 | 11.6 | 1079262 |
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
