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 |
|---|---|---|---|---|---|---|---|
| 1732920000 | 15.21 | 0.11 | 0.73 | 15.2 | 15.3 | 15.12 | 10558 |
| 1732833600 | 15.1 | -0.13 | -0.85 | 15.15 | 15.17 | 15.1 | 2746 |
| 1732747200 | 15.23 | 0.3 | 2.01 | 15.24 | 15.27 | 15.2 | 9080 |
| 1732660800 | 14.93 | -0.01 | -0.07 | 14.99 | 15.05 | 14.91 | 9319 |
| 1732574400 | 14.94 | -0.03 | -0.20 | 14.97 | 15 | 14.9 | 19676 |
| 1732315200 | 14.97 | -0.39 | -2.54 | 15.14 | 15.14 | 14.94 | 21077 |
| 1732228800 | 15.36 | -0.04 | -0.26 | 15.35 | 15.36 | 15.22 | 8546 |
| 1732142400 | 15.4 | 0.11 | 0.72 | 15.46 | 15.46 | 15.35 | 13642 |
| 1732056000 | 15.29 | -0.21 | -1.35 | 15.42 | 15.42 | 15.28 | 32667 |
| 1731969600 | 15.5 | 0.16 | 1.04 | 15.37 | 15.54 | 15.37 | 20669 |
| 1731710400 | 15.34 | 0.06 | 0.39 | 15.34 | 15.34 | 15.27 | 21635 |
| 1731624000 | 15.28 | -0.1 | -0.65 | 15.2 | 15.38 | 15.2 | 23921 |
| 1731537600 | 15.38 | 0.15 | 0.98 | 15.36 | 15.38 | 15.2 | 20532 |
| 1731451200 | 15.23 | -0.49 | -3.12 | 15.44 | 15.47 | 15.22 | 107623 |
| 1731364800 | 15.72 | -0.12 | -0.76 | 15.82 | 15.82 | 15.71 | 34187 |
| 1731105600 | 15.84 | -0.71 | -4.29 | 15.99 | 15.99 | 15.7 | 45270 |
| 1731019200 | 16.55 | 0.62 | 3.89 | 16.39 | 16.649999 | 16.39 | 43797 |
| 1730932800 | 15.93 | -0.35 | -2.15 | 15.75 | 16.05 | 15.74 | 29296 |
| 1730846400 | 16.28 | 0.17 | 1.06 | 16.379999 | 16.379999 | 16.19 | 30555 |
| 1730760000 | 16.11 | 0.17 | 1.07 | 15.92 | 16.11 | 15.92 | 13340 |
| 1730497200 | 15.94 | 0.13 | 0.82 | 15.95 | 15.95 | 15.89 | 4086 |
| 1730410800 | 15.81 | -0.1 | -0.63 | 15.8 | 15.81 | 15.64 | 15445 |
| 1730324400 | 15.91 | -0.19 | -1.18 | 15.84 | 15.96 | 15.8 | 9114 |
| 1730238000 | 16.1 | -0.14 | -0.86 | 16.34 | 16.34 | 16.1 | 15246 |
| 1730151600 | 16.239999 | 0.21 | 1.31 | 16.18 | 16.3 | 16.1 | 16398 |
| 1729892400 | 16.03 | 0.14 | 0.88 | 16 | 16.1 | 15.97 | 7223 |
| 1729806000 | 15.89 | -0.09 | -0.56 | 15.95 | 15.95 | 15.75 | 6033 |
| 1729719600 | 15.98 | -0.12 | -0.75 | 16.129999 | 16.18 | 15.98 | 20722 |
| 1729633200 | 16.1 | 0.22 | 1.39 | 15.98 | 16.149999 | 15.98 | 20908 |
| 1729546800 | 15.88 | -0.23 | -1.43 | 16.07 | 16.079999 | 15.88 | 35480 |
| 1729287600 | 16.11 | 0.54 | 3.47 | 16.25 | 16.25 | 16.1 | 35929 |
| 1729201200 | 15.57 | -0.28 | -1.77 | 15.7 | 15.7 | 15.37 | 63185 |
| 1729114800 | 15.85 | 0.17 | 1.08 | 15.72 | 15.98 | 15.72 | 55596 |
| 1729028400 | 15.68 | -1.03 | -6.16 | 16.09 | 16.09 | 15.6 | 81927 |
| 1728682800 | 16.71 | 0.14 | 0.84 | 16.41 | 16.77 | 16.29 | 38208 |
| 1728596400 | 16.57 | -0.2 | -1.19 | 16.73 | 16.75 | 16.399999 | 40438 |
| 1728510000 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1728423600 | 16.77 | -1.65 | -8.96 | 16.81 | 17.02 | 16.44 | 293475 |
| 1728337200 | 18.42 | 0.62 | 3.48 | 18.22 | 18.57 | 17.9 | 134681 |
| 1728078000 | 17.8 | 0.26 | 1.48 | 18.19 | 18.3 | 17.7 | 88182 |
| 1727991600 | 17.54 | -0.91 | -4.93 | 17.83 | 18.27 | 17.41 | 174802 |
| 1727905200 | 18.45 | 1.66 | 9.89 | 17.53 | 18.45 | 17.43 | 88021 |
| 1727818800 | 16.79 | 0.42 | 2.57 | 16.3 | 16.79 | 16.18 | 55764 |
| 1727730000 | 16.37 | 0.08 | 0.49 | 16.68 | 16.77 | 16.16 | 125902 |
| 1727473200 | 16.29 | 0.3 | 1.88 | 16 | 16.379999 | 16 | 131321 |
| 1727386800 | 15.99 | 1.3 | 8.85 | 15.55 | 16 | 15.55 | 116606 |
| 1727300400 | 14.69 | -0.3 | -2.00 | 14.71 | 14.77 | 14.66 | 34565 |
| 1727214000 | 14.99 | 1.08 | 7.76 | 14.55 | 14.99 | 14.55 | 42261 |
| 1727127600 | 13.91 | 0.11 | 0.80 | 13.86 | 13.95 | 13.86 | 6335 |
| 1726868400 | 13.8 | 0.02 | 0.15 | 13.81 | 13.81 | 13.75 | 900 |
| 1726782000 | 13.78 | 0.42 | 3.14 | 13.65 | 13.8 | 13.65 | 4738 |
| 1726695600 | 13.36 | -0.11 | -0.82 | 13.37 | 13.4 | 13.34 | 3274 |
| 1726609200 | 13.47 | 0.28 | 2.12 | 13.29 | 13.47 | 13.29 | 7212 |
| 1726522800 | 13.19 | 0.02 | 0.15 | 13.24 | 13.29 | 13.19 | 17994 |
| 1726263600 | 13.17 | -0.05 | -0.38 | 13.21 | 13.25 | 13.15 | 14300 |
| 1726177200 | 13.22 | -0.06 | -0.45 | 13.3 | 13.3 | 13.18 | 3360 |
| 1726090800 | 13.28 | 0.19 | 1.45 | 13.1 | 13.28 | 13.1 | 901 |
| 1726004400 | 13.09 | 0 | 0.00 | 13.09 | 13.09 | 13.09 | 0 |
| 1725918000 | 13.09 | 0.02 | 0.15 | 13.02 | 13.11 | 13 | 6330 |
| 1725658800 | 13.07 | -0.06 | -0.46 | 13.12 | 13.12 | 13.07 | 2819 |
| 1725572400 | 13.13 | -0.08 | -0.61 | 13.2 | 13.25 | 13.13 | 5712 |
| 1725486000 | 13.21 | -0.09 | -0.68 | 13.28 | 13.28 | 13.2 | 3576 |
| 1725399600 | 13.3 | -0.03 | -0.23 | 13.23 | 13.3 | 13.22 | 4263 |
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
