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 | -0.7 | -3.33333333333 | 21 | 21 | 16.04 | 28082 | 18.66705487 | CS |
| 4 | 0.1 | 0.495049504951 | 20.2 | 21.5 | 16.04 | 23265 | 19.1097355 | CS |
| 12 | 6.6 | 48.1751824818 | 13.7 | 21.5 | 12.35 | 20301 | 17.74617238 | CS |
| 26 | -3.61 | -15.0982852363 | 23.91 | 24.54 | 11.85 | 19411 | 17.2928552 | CS |
| 52 | -20.07 | -49.7151350012 | 40.37 | 45 | 11.85 | 23188 | 20.16673294 | CS |
| 156 | 8.06 | 65.8496732026 | 12.24 | 57.5 | 10.72 | 27588 | 28.20862918 | CS |
| 260 | 10.05 | 98.0487804878 | 10.25 | 57.5 | 8.81 | 28232 | 26.77007854 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 20.2 | 0.8 | 4.12 | 19.7 | 20.3 | 19.28 | 20428 |
| 1732056000 | 19.4 | 0.48 | 2.54 | 19.14 | 19.54 | 18.83 | 6814 |
| 1731969600 | 18.92 | 1.02 | 5.70 | 17.79 | 18.92 | 17.63 | 14116 |
| 1731710400 | 17.9 | -0.67 | -3.61 | 18.33 | 18.33 | 16.04 | 45174 |
| 1731624000 | 18.57 | -1.36 | -6.82 | 21 | 21 | 18.32 | 53876 |
| 1731537600 | 19.93 | 0.84 | 4.40 | 19.76 | 20.59 | 19.76 | 42340 |
| 1731451200 | 19.09 | 0.08 | 0.42 | 18.86 | 19.39 | 18.57 | 17248 |
| 1731364800 | 19.01 | 1.37 | 7.77 | 17.75 | 19.01 | 17.7 | 24702 |
| 1731105600 | 17.64 | -0.49 | -2.70 | 18.21 | 18.21 | 17.28 | 21750 |
| 1731019200 | 18.13 | -0.35 | -1.89 | 18.28 | 18.43 | 18 | 14400 |
| 1730932800 | 18.48 | 0.1 | 0.54 | 18.08 | 18.74 | 17.1 | 25727 |
| 1730846400 | 18.38 | -0.69 | -3.62 | 19.17 | 19.17 | 18.38 | 33952 |
| 1730760000 | 19.07 | -0.14 | -0.73 | 19.06 | 19.73 | 18.8 | 18361 |
| 1730497200 | 19.21 | -0.04 | -0.21 | 18.69 | 19.86 | 18.69 | 11463 |
| 1730410800 | 19.25 | -0.38 | -1.94 | 19.49 | 19.77 | 18.78 | 11031 |
| 1730324400 | 19.63 | -0.69 | -3.40 | 20.69 | 20.77 | 19.57 | 13745 |
| 1730238000 | 20.32 | -0.3 | -1.45 | 21.25 | 21.5 | 20.26 | 30986 |
| 1730151600 | 20.62 | 0.91 | 4.62 | 20.4 | 21.1 | 20.4 | 27542 |
| 1729892400 | 19.71 | -0.67 | -3.29 | 20.44 | 20.78 | 19.71 | 16605 |
| 1729806000 | 20.38 | 0.78 | 3.98 | 20.2 | 20.38 | 19.4 | 15036 |
| 1729719600 | 19.6 | -0.63 | -3.11 | 19.75 | 20.37 | 19.35 | 18278 |
| 1729633200 | 20.23 | 1.56 | 8.36 | 18.5 | 20.26 | 18.5 | 28067 |
| 1729546800 | 18.67 | -0.98 | -4.99 | 19.32 | 19.32 | 18.29 | 24173 |
| 1729287600 | 19.65 | 1.37 | 7.49 | 18.94 | 19.65 | 18.94 | 27300 |
| 1729201200 | 18.28 | -0.47 | -2.51 | 19.3 | 19.3 | 18.28 | 29263 |
| 1729114800 | 18.75 | 0.79 | 4.40 | 18.5 | 19.4 | 18.46 | 28198 |
| 1729028400 | 17.96 | -0.65 | -3.49 | 18.12 | 18.37 | 17.8 | 20690 |
| 1728682800 | 18.61 | -0.09 | -0.48 | 18.69 | 18.94 | 18.51 | 16947 |
| 1728596400 | 18.7 | 0.67 | 3.72 | 19.26 | 19.26 | 18.5 | 7589 |
| 1728510000 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 18.03 | 0 |
| 1728423600 | 18.03 | -0.54 | -2.91 | 18.07 | 18.15 | 17.75 | 20576 |
| 1728337200 | 18.57 | 0.83 | 4.68 | 18.34 | 19.28 | 18.24 | 34647 |
| 1728078000 | 17.74 | 0.24 | 1.37 | 17.82 | 18.11 | 17.5 | 20080 |
| 1727991600 | 17.5 | -0.22 | -1.24 | 17.49 | 17.54 | 16.8 | 18005 |
| 1727905200 | 17.72 | -0.09 | -0.51 | 18 | 18.17 | 17.46 | 22630 |
| 1727818800 | 17.81 | 0.81 | 4.76 | 16.719999 | 17.92 | 16.629999 | 24435 |
| 1727732400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1727473200 | 17 | -0.11 | -0.64 | 17.16 | 17.34 | 17 | 7612 |
| 1727386800 | 17.11 | 1.13 | 7.07 | 16.739999 | 17.11 | 16.21 | 23974 |
| 1727300400 | 15.98 | -0.8 | -4.77 | 16.85 | 16.85 | 15.84 | 12398 |
| 1727214000 | 16.78 | 0.78 | 4.88 | 16.62 | 17.1 | 16.42 | 18885 |
| 1727127600 | 16 | 0.55 | 3.56 | 15.5 | 16.329999 | 15.41 | 36105 |
| 1726868400 | 15.45 | 0.1 | 0.65 | 15.27 | 15.5 | 15.08 | 11040 |
| 1726782000 | 15.35 | 0.27 | 1.79 | 15.22 | 15.83 | 15.22 | 9317 |
| 1726695600 | 15.08 | -0.21 | -1.37 | 15.44 | 15.96 | 15.07 | 9962 |
| 1726609200 | 15.29 | 0.68 | 4.65 | 15.19 | 15.35 | 14.61 | 12120 |
| 1726522800 | 14.61 | 0.62 | 4.43 | 14.38 | 14.87 | 13.85 | 7555 |
| 1726263600 | 13.99 | 0.22 | 1.60 | 14.05 | 14.05 | 13.88 | 4503 |
| 1726177200 | 13.77 | -0.57 | -3.97 | 14.74 | 14.82 | 13.76 | 14555 |
| 1726090800 | 14.34 | 1.64 | 12.91 | 14 | 15.73 | 13.98 | 47491 |
| 1726004400 | 12.7 | 0 | 0.00 | 12.7 | 12.7 | 12.7 | 0 |
| 1725918000 | 12.7 | 0.15 | 1.20 | 12.47 | 13 | 12.47 | 16099 |
| 1725658800 | 12.55 | -0.55 | -4.20 | 12.62 | 13.11 | 12.4 | 20885 |
| 1725572400 | 13.1 | -0.07 | -0.53 | 13.19 | 13.32 | 12.96 | 4148 |
| 1725486000 | 13.17 | 0 | 0.00 | 13.19 | 13.75 | 13.09 | 5301 |
| 1725399600 | 13.17 | -1.42 | -9.73 | 14.25 | 14.25 | 12.68 | 21801 |
| 1725054000 | 14.59 | -0.19 | -1.29 | 15.1 | 15.22 | 14.34 | 12006 |
| 1724967600 | 14.78 | 1.02 | 7.41 | 13.7 | 15.58 | 13.7 | 16651 |
| 1724881200 | 13.76 | -0.45 | -3.17 | 14.02 | 14.06 | 13.71 | 7617 |
| 1724794800 | 14.21 | -0.35 | -2.40 | 14.6 | 14.65 | 14.1 | 11669 |
| 1724708400 | 14.56 | 0.04 | 0.28 | 14.48 | 14.9 | 14.4 | 8161 |
| 1724449200 | 14.52 | -0.05 | -0.34 | 14.5 | 14.83 | 14.49 | 17818 |
| 1724362800 | 14.57 | -1.02 | -6.54 | 15.89 | 15.89 | 14.3 | 11878 |
| 1724276400 | 15.59 | 1.51 | 10.72 | 14.62 | 15.65 | 14.62 | 20585 |
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
