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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741128000 | 14.21 | 0 | 0.00 | 14.21 | 14.21 | 14.21 | 0 |
| 1741041600 | 14.21 | 0.07 | 0.50 | 14.13 | 14.23 | 14.09 | 755658 |
| 1740782400 | 14.14 | 0.07 | 0.50 | 14.12 | 14.15 | 14.1 | 369761 |
| 1740696000 | 14.07 | -0.05 | -0.35 | 14.07 | 14.1 | 14.06 | 401563 |
| 1740609600 | 14.12 | 0.02 | 0.14 | 14.11 | 14.13 | 14.09 | 299292 |
| 1740523200 | 14.1 | 0.07 | 0.50 | 14.07 | 14.12 | 14.07 | 454366 |
| 1740436800 | 14.03 | 0.03 | 0.21 | 13.98 | 14.03 | 13.98 | 419786 |
| 1740177600 | 14 | 0.09 | 0.65 | 13.94 | 14.02 | 13.94 | 548156 |
| 1740091200 | 13.91 | -0.02 | -0.14 | 13.93 | 13.94 | 13.9 | 264144 |
| 1740004800 | 13.93 | 0 | 0.00 | 13.94 | 13.95 | 13.91 | 343295 |
| 1739918400 | 13.93 | -0.09 | -0.64 | 13.94 | 13.97 | 13.93 | 455253 |
| 1739572800 | 14.02 | 0.02 | 0.14 | 14.01 | 14.04 | 14 | 399772 |
| 1739486400 | 14 | 0.07 | 0.50 | 13.99 | 14.04 | 13.98 | 365898 |
| 1739400000 | 13.93 | -0.08 | -0.57 | 13.96 | 13.96 | 13.93 | 200234 |
| 1739313600 | 14.01 | -0.04 | -0.28 | 14.01 | 14.03 | 14 | 355213 |
| 1739227200 | 14.05 | 0 | 0.00 | 14.08 | 14.1 | 14.04 | 181502 |
| 1738968000 | 14.05 | -0.09 | -0.64 | 14.06 | 14.07 | 14.03 | 466475 |
| 1738881600 | 14.14 | -0.03 | -0.21 | 14.13 | 14.15 | 14.11 | 375286 |
| 1738795200 | 14.17 | 0.06 | 0.43 | 14.14 | 14.18 | 14.13 | 342521 |
| 1738708800 | 14.11 | 0.02 | 0.14 | 14.03 | 14.12 | 14.03 | 439492 |
| 1738622400 | 14.09 | 0.05 | 0.36 | 14.18 | 14.18 | 14.06 | 758698 |
| 1738363200 | 14.04 | 0.05 | 0.36 | 14.01 | 14.04 | 13.98 | 433523 |
| 1738276800 | 13.99 | 0.02 | 0.14 | 13.95 | 14 | 13.94 | 211834 |
| 1738190400 | 13.97 | 0.02 | 0.14 | 13.96 | 13.99 | 13.94 | 248745 |
| 1738104000 | 13.95 | -0.01 | -0.07 | 13.91 | 13.96 | 13.91 | 196270 |
| 1738017600 | 13.96 | 0.08 | 0.58 | 13.95 | 13.96 | 13.92 | 220442 |
| 1737758400 | 13.88 | 0.05 | 0.36 | 13.82 | 13.89 | 13.82 | 162407 |
| 1737672000 | 13.83 | -0.02 | -0.14 | 13.83 | 13.85 | 13.82 | 392755 |
| 1737585600 | 13.85 | -0.06 | -0.43 | 13.9 | 13.9 | 13.85 | 379947 |
| 1737499200 | 13.91 | 0.03 | 0.22 | 13.92 | 13.93 | 13.9 | 450011 |
| 1737412800 | 13.88 | 0.02 | 0.14 | 13.86 | 13.88 | 13.86 | 126566 |
| 1737153600 | 13.86 | 0.04 | 0.29 | 13.85 | 13.87 | 13.82 | 205261 |
| 1737067200 | 13.82 | 0.07 | 0.51 | 13.75 | 13.83 | 13.75 | 186551 |
| 1736980800 | 13.75 | 0.11 | 0.81 | 13.71 | 13.76 | 13.7 | 282493 |
| 1736894400 | 13.64 | -0.04 | -0.29 | 13.63 | 13.65 | 13.61 | 216465 |
| 1736808000 | 13.68 | -0.04 | -0.29 | 13.69 | 13.7 | 13.66 | 190268 |
| 1736548800 | 13.72 | -0.1 | -0.72 | 13.77 | 13.77 | 13.71 | 430165 |
| 1736462400 | 13.82 | -0.02 | -0.14 | 13.82 | 13.84 | 13.8 | 156643 |
| 1736376000 | 13.84 | -0.02 | -0.14 | 13.82 | 13.85 | 13.81 | 396236 |
| 1736289600 | 13.86 | -0.03 | -0.22 | 13.87 | 13.89 | 13.84 | 258997 |
| 1736203200 | 13.89 | 0.01 | 0.07 | 13.88 | 13.91 | 13.86 | 339942 |
| 1735944000 | 13.88 | -0.05 | -0.36 | 13.92 | 13.95 | 13.88 | 225167 |
| 1735857600 | 13.93 | -0.02 | -0.14 | 13.91 | 13.93 | 13.89 | 231412 |
| 1735684800 | 13.95 | 0.05 | 0.36 | 13.92 | 13.95 | 13.91 | 112765 |
| 1735598400 | 13.9 | 0.02 | 0.14 | 13.86 | 13.9 | 13.86 | 152353 |
| 1735339200 | 13.88 | 0 | 0.00 | 13.87 | 13.91 | 13.87 | 180829 |
| 1735069200 | 13.88 | -0.01 | -0.07 | 13.87 | 13.89 | 13.85 | 122806 |
| 1734993600 | 13.89 | 0 | 0.00 | 13.88 | 13.9 | 13.88 | 203315 |
| 1734734400 | 13.89 | 0.06 | 0.43 | 13.86 | 13.92 | 13.86 | 239469 |
| 1734648000 | 13.83 | -0.13 | -0.93 | 13.86 | 13.87 | 13.82 | 316470 |
| 1734561600 | 13.96 | -0.05 | -0.36 | 14.01 | 14.01 | 13.95 | 416762 |
| 1734475200 | 14.01 | 0.02 | 0.14 | 14 | 14.03 | 14 | 261482 |
| 1734388800 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.94 | 275360 |
| 1734129600 | 13.99 | -0.01 | -0.07 | 14 | 14 | 13.96 | 269141 |
| 1734043200 | 14 | -0.04 | -0.28 | 14.02 | 14.03 | 13.99 | 163450 |
| 1733956800 | 14.04 | -0.06 | -0.43 | 14.14 | 14.14 | 14.03 | 257481 |
| 1733870400 | 14.1 | 0.01 | 0.07 | 14.07 | 14.12 | 14.06 | 227249 |
| 1733784000 | 14.09 | -0.06 | -0.42 | 14.14 | 14.14 | 14.08 | 280215 |
| 1733524800 | 14.15 | 0.1 | 0.71 | 14.13 | 14.16 | 14.11 | 238993 |
| 1733438400 | 14.05 | -0.01 | -0.07 | 14.02 | 14.06 | 14.01 | 154995 |
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
