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 | 0.885 | 6.43168604651 | 13.76 | 14.666 | 13.7 | 14334 | 14.49298867 | CS |
| 4 | 0.455 | 3.20648343904 | 14.19 | 14.666 | 13.1553 | 12563 | 14.08721142 | CS |
| 12 | 2.545 | 21.0330578512 | 12.1 | 16.082 | 12.08 | 11162 | 14.39653441 | CS |
| 26 | 1.075 | 7.92188651437 | 13.57 | 16.082 | 9.77 | 16317 | 13.14684047 | CS |
| 52 | -2.085 | -12.4626419605 | 16.73 | 19.45 | 9.77 | 21512 | 14.46648645 | CS |
| 156 | -11.555 | -44.1030534351 | 26.2 | 35.726 | 9.77 | 13045 | 17.18118378 | CS |
| 260 | 2.5903 | 21.4878843936 | 12.0547 | 39 | 3.414 | 10799 | 18.06860587 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 14.645 | -0.02 | -0.14 | 14.65 | 14.65 | 14.645 | 35285 |
| 1732573560 | 14.666 | 0.89 | 6.43 | 14.1 | 14.666 | 14.1 | 58022 |
| 1732314000 | 13.78 | 0.08 | 0.58 | 13.78 | 13.78 | 13.78 | 7189 |
| 1732227900 | 13.7 | -0.06 | -0.44 | 13.7 | 13.7 | 13.7 | 2998 |
| 1732141740 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 1024 |
| 1732054800 | 13.76 | 0.27 | 2.00 | 13.76 | 13.76 | 13.76 | 2435 |
| 1731968640 | 13.49 | -0.04 | -0.30 | 13.1553 | 13.49 | 13.1553 | 14668 |
| 1731709260 | 13.53 | -0.16 | -1.17 | 13.53 | 13.53 | 13.53 | 7792 |
| 1731622800 | 13.69 | -0.31 | -2.21 | 13.69 | 13.69 | 13.69 | 28686 |
| 1731536760 | 14 | 0.03 | 0.21 | 14.18 | 14.18 | 14 | 6339 |
| 1731450480 | 13.97 | 0.24 | 1.71 | 14 | 14.43 | 13.97 | 6583 |
| 1731363600 | 13.735 | -0.1 | -0.69 | 13.5 | 13.75 | 13.5 | 6558 |
| 1731104400 | 13.83 | 0.04 | 0.29 | 13.92 | 14.1 | 13.83 | 13986 |
| 1731018540 | 13.79 | -0.48 | -3.36 | 13.8 | 13.86 | 13.79 | 24050 |
| 1730931600 | 14.27 | -0.03 | -0.21 | 14 | 14.29 | 13.995 | 22929 |
| 1730845680 | 14.3 | -0.26 | -1.75 | 14.2975 | 14.3 | 14.2975 | 9993 |
| 1730759160 | 14.555 | 0.16 | 1.15 | 14.555 | 14.555 | 14.555 | 8954 |
| 1730496420 | 14.39 | 0.51 | 3.67 | 14.175 | 14.39 | 14.175 | 7560 |
| 1730409780 | 13.88 | -0.15 | -1.07 | 13.79 | 13.88 | 13.79 | 11237 |
| 1730323500 | 14.03 | 0.03 | 0.24 | 14.03 | 14.03 | 14.03 | 7666 |
| 1730237280 | 13.9969 | -1.08 | -7.18 | 14.19 | 14.19 | 13.9969 | 2589 |
| 1730150700 | 15.08 | 0 | 0.00 | 15.08 | 15.08 | 15.08 | 0 |
| 1729891500 | 15.08 | 0.62 | 4.29 | 14.51 | 15.08 | 14.51 | 32532 |
| 1729805160 | 14.46 | 0.28 | 1.98 | 14.46 | 14.46 | 14.46 | 17857 |
| 1729718940 | 14.179 | -0.72 | -4.84 | 14.3975 | 14.3975 | 14.179 | 3225 |
| 1729632300 | 14.9 | 0.32 | 2.21 | 15.15 | 15.15 | 14.9 | 9506 |
| 1729545600 | 14.578 | -0.55 | -3.65 | 14.578 | 14.578 | 14.578 | 6583 |
| 1729286400 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1729200000 | 15.13 | 0.13 | 0.87 | 15.03 | 15.142 | 15.03 | 6790 |
| 1729113960 | 15 | -0.24 | -1.57 | 15.095 | 15.095 | 15 | 4410 |
| 1729027680 | 15.24 | 0.32 | 2.16 | 15.035 | 15.24 | 15.02 | 5126 |
| 1728941220 | 14.9174 | 0.02 | 0.12 | 16.082 | 16.082 | 14.85 | 5694 |
| 1728681900 | 14.9 | 0.2 | 1.36 | 14.9 | 14.9 | 14.9 | 12759 |
| 1728595560 | 14.7 | -0.43 | -2.84 | 14.81 | 14.82 | 14.7 | 18733 |
| 1728508800 | 15.13 | 0.7 | 4.85 | 14.39 | 15.16 | 14.39 | 51724 |
| 1728422580 | 14.43 | 0.33 | 2.34 | 14.35 | 14.4438 | 14.325 | 3756 |
| 1728336000 | 14.1 | -0.77 | -5.20 | 14.4 | 14.4 | 14.1 | 13000 |
| 1728077220 | 14.874 | -0.35 | -2.27 | 15.22 | 15.25 | 14.874 | 16961 |
| 1727990760 | 15.22 | -0.02 | -0.13 | 15.01 | 15.22 | 15 | 14403 |
| 1727904000 | 15.24 | -0.02 | -0.12 | 15.24 | 15.24 | 15.24 | 5962 |
| 1727818140 | 15.258 | 0.29 | 1.92 | 15.15 | 15.29 | 15.1 | 8609 |
| 1727731380 | 14.97 | 0.41 | 2.82 | 14.88 | 14.98 | 14.88 | 1664 |
| 1727472000 | 14.5601 | -0.05 | -0.38 | 14.5707 | 14.5707 | 14.5601 | 6758 |
| 1727386200 | 14.615 | -0.06 | -0.37 | 14.65 | 14.65 | 14.615 | 3781 |
| 1727299200 | 14.67 | -0.25 | -1.68 | 14.67 | 14.67 | 14.67 | 1089 |
| 1727212800 | 14.9205 | 0.38 | 2.62 | 14.44 | 14.9205 | 14.44 | 14455 |
| 1727126820 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726867620 | 14.54 | 0 | 0.00 | 14.54 | 14.54 | 14.54 | 0 |
| 1726781220 | 14.54 | 0.39 | 2.76 | 14.41 | 14.58 | 14.41 | 6912 |
| 1726694640 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1726608240 | 14.15 | 0.88 | 6.59 | 13.8075 | 14.15 | 13.8075 | 12444 |
| 1726521720 | 13.275 | -0.16 | -1.15 | 13.275 | 13.275 | 13.275 | 1010 |
| 1726262940 | 13.43 | 1.1 | 8.92 | 13.43 | 13.43 | 13.43 | 14808 |
| 1726176360 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1726089960 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1726003560 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1725917160 | 12.33 | 0.01 | 0.08 | 12.33 | 12.33 | 12.33 | 313 |
| 1725658020 | 12.32 | -0.04 | -0.35 | 12.32 | 12.32 | 12.32 | 5377 |
| 1725571440 | 12.3628 | 0.28 | 2.34 | 12.3628 | 12.3628 | 12.3628 | 4369 |
| 1725485280 | 12.08 | 0 | 0.00 | 12.08 | 12.08 | 12.08 | 0 |
| 1725398880 | 12.08 | -0.34 | -2.74 | 12.1 | 12.1 | 12.08 | 7389 |
| 1725053340 | 12.42 | 0.06 | 0.49 | 12.49 | 12.53 | 12.42 | 4695 |
| 1724966400 | 12.36 | 0.01 | 0.08 | 12.3 | 12.36 | 12.3 | 1400 |
| 1724880360 | 12.35 | -0.05 | -0.40 | 12.35 | 12.46 | 12.35 | 5209 |
| 1724794080 | 12.4 | -0.46 | -3.58 | 12.52 | 12.52 | 12.4 | 9639 |
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
