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 | 0.05 | 0.326797385621 | 15.3 | 15.5 | 15.11 | 7069 | 15.31473592 | CS |
| 4 | 0.24 | 1.58835208471 | 15.11 | 15.5 | 15.1 | 3791 | 15.27511897 | CS |
| 12 | 0.2 | 1.3201320132 | 15.15 | 15.5 | 14.86 | 2786 | 15.23713457 | CS |
| 26 | -0.65 | -4.0625 | 16 | 16 | 14.15 | 6320 | 15.18436387 | CS |
| 52 | -0.65 | -4.0625 | 16 | 16 | 14.15 | 6320 | 15.18436387 | CS |
| 156 | -0.65 | -4.0625 | 16 | 16 | 14.15 | 6320 | 15.18436387 | CS |
| 260 | -0.65 | -4.0625 | 16 | 16 | 14.15 | 6320 | 15.18436387 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 15.35 | 0.05 | 0.33 | 15.3 | 15.35 | 15.2 | 18552 |
| 1740694800 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 0 |
| 1740608400 | 15.3 | -0.04 | -0.27 | 15.5 | 15.5 | 15.11 | 17627 |
| 1740522480 | 15.34125 | 0.08 | 0.53 | 15.26 | 15.35 | 15.25 | 10150 |
| 1740435600 | 15.26 | -0.09 | -0.59 | 15.26 | 15.26 | 15.26 | 300 |
| 1740176400 | 15.35 | 0.05 | 0.33 | 15.3 | 15.35 | 15.3 | 200 |
| 1740090480 | 15.3 | 0 | 0.00 | 15.3 | 15.3 | 15.3 | 610 |
| 1740003960 | 15.3 | 0.05 | 0.33 | 15.31 | 15.31 | 15.3 | 201 |
| 1739917740 | 15.25 | -0.05 | -0.33 | 15.4 | 15.4 | 15.11 | 15710 |
| 1739572020 | 15.3 | -0.1 | -0.65 | 15.4 | 15.4 | 15.25 | 9164 |
| 1739485320 | 15.4 | 0.05 | 0.33 | 15.4 | 15.4 | 15.4 | 1033 |
| 1739398920 | 15.35 | 0.1 | 0.66 | 15.35 | 15.35 | 15.35 | 235 |
| 1739312940 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 1500 |
| 1739226360 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1738967160 | 15.25 | 0.04 | 0.23 | 15.25 | 15.25 | 15.25 | 105 |
| 1738880400 | 15.215 | -0.02 | -0.15 | 15.15 | 15.215 | 15.15 | 428 |
| 1738794000 | 15.2375 | 0.12 | 0.78 | 15.12 | 15.2375 | 15.12 | 430 |
| 1738708080 | 15.12 | -0.03 | -0.20 | 15.14 | 15.14 | 15.12 | 738 |
| 1738621740 | 15.15 | 0.03 | 0.20 | 15.15 | 15.15 | 15.15 | 316 |
| 1738362000 | 15.12 | -0.13 | -0.85 | 15.11 | 15.12 | 15.1 | 5700 |
| 1738276140 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1738189740 | 15.25 | 0.13 | 0.86 | 15.25 | 15.25 | 15.25 | 295 |
| 1738103220 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1738016820 | 15.12 | 0 | 0.00 | 15.11 | 15.145 | 15.1 | 4702 |
| 1737757440 | 15.12 | 0 | 0.00 | 15.1 | 15.12 | 15.1 | 2088 |
| 1737671220 | 15.12 | 0.04 | 0.27 | 15.12 | 15.12 | 15.12 | 500 |
| 1737584640 | 15.08 | -0.26 | -1.69 | 15.1 | 15.1475 | 15.08 | 1227 |
| 1737498480 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 0 |
| 1737152880 | 15.34 | 0.29 | 1.93 | 15.34 | 15.34 | 15.34 | 436 |
| 1737066420 | 15.05 | -0.3 | -1.95 | 15.05 | 15.05 | 15.05 | 300 |
| 1736979720 | 15.35 | 0.02 | 0.13 | 15.35 | 15.35 | 15.35 | 193 |
| 1736893740 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1736807340 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1736548140 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1736375340 | 15.33 | 0 | 0.00 | 15.33 | 15.33 | 15.33 | 0 |
| 1736288940 | 15.33 | 0.09 | 0.59 | 15.35 | 15.35 | 15.33 | 300 |
| 1736202360 | 15.24 | -0.06 | -0.39 | 15.3 | 15.35 | 15.24 | 1539 |
| 1735942980 | 15.3 | 0.05 | 0.33 | 15 | 15.4 | 14.86 | 932 |
| 1735856700 | 15.25 | 0.15 | 0.99 | 15.1 | 15.25 | 15.1 | 2063 |
| 1735683960 | 15.1 | -0.13 | -0.85 | 15.18 | 15.25 | 14.91 | 14504 |
| 1735597740 | 15.23 | -0.02 | -0.13 | 15.23 | 15.23 | 15.23 | 522 |
| 1735338420 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1735252020 | 15.25 | -0.01 | -0.07 | 15.243 | 15.25 | 15.243 | 700 |
| 1735078200 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 600 |
| 1734992400 | 15.26 | 0.01 | 0.07 | 15.26 | 15.26 | 15.26 | 170 |
| 1734733200 | 15.25 | 0.06 | 0.39 | 15.2 | 15.25 | 15.2 | 253 |
| 1734646800 | 15.19 | -0.05 | -0.33 | 15.24 | 15.24 | 15.19 | 863 |
| 1734560940 | 15.24 | -0.13 | -0.85 | 15.22 | 15.24 | 15.2 | 6221 |
| 1734474360 | 15.37 | 0.11 | 0.70 | 15.29 | 15.4 | 15.18 | 3913 |
| 1734388140 | 15.2625 | 0.01 | 0.08 | 15.35 | 15.35 | 15.2625 | 3712 |
| 1734128940 | 15.25 | 0.07 | 0.46 | 15.18 | 15.4 | 15.16 | 8600 |
| 1734042480 | 15.18 | 0.04 | 0.26 | 15.18 | 15.18 | 15.18 | 135 |
| 1733955900 | 15.14 | 0.02 | 0.13 | 15.15 | 15.15 | 15.14 | 600 |
| 1733869200 | 15.12 | 0 | 0.00 | 15.12 | 15.12 | 15.12 | 0 |
| 1733782800 | 15.12 | -0.06 | -0.40 | 15.18 | 15.18 | 15.12 | 812 |
| 1733523600 | 15.18 | -0.22 | -1.43 | 15.15 | 15.18 | 15.12 | 1940 |
| 1733437500 | 15.4 | 0.35 | 2.33 | 15.175 | 15.4 | 15.12 | 1062 |
| 1733350980 | 15.05 | 0 | 0.00 | 15.18 | 15.18 | 15.05 | 2125 |
| 1733264700 | 15.05 | -0.01 | -0.07 | 15.05 | 15.05 | 15.05 | 201 |
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
