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 | 0.298 | 1.70773638968 | 17.45 | 20.4 | 17 | 7511 | 17.5039528 | CS |
| 4 | -2.422 | -12.0079325731 | 20.17 | 20.52 | 17 | 4551 | 18.06809062 | CS |
| 12 | -0.627 | -3.41224489796 | 18.375 | 25.16 | 17 | 3047 | 18.8690859 | CS |
| 26 | -7.252 | -29.008 | 25 | 25.16 | 16.5 | 2279 | 19.44416428 | CS |
| 52 | -1.3765 | -7.19757379278 | 19.1245 | 26 | 16.5 | 3614 | 19.79343432 | CS |
| 156 | -39.0835 | -68.7708401151 | 56.8315 | 60.7005 | 16.5 | 3471 | 26.63787881 | CS |
| 260 | -56.25925 | -76.0185657486 | 74.00725 | 74.00725 | 16.5 | 2844 | 31.08166708 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 17.748 | 0.13 | 0.75 | 19.684 | 19.7 | 17.748 | 5154 |
| 1732746540 | 17.616 | 0.05 | 0.31 | 17.606 | 19.424 | 17.606 | 13009 |
| 1732660140 | 17.562 | 0.56 | 3.31 | 17.281 | 19.81 | 17 | 5823 |
| 1732573560 | 17 | -0.65 | -3.66 | 17.45 | 20.4 | 17 | 6059 |
| 1732314000 | 17.646 | 0.07 | 0.42 | 19.436 | 19.94 | 17.36 | 5927 |
| 1732227900 | 17.573 | -0.16 | -0.87 | 17.876 | 19.694 | 17.573 | 3631 |
| 1732141740 | 17.728 | 0.72 | 4.22 | 17.728 | 17.728 | 17.16 | 7206 |
| 1732054800 | 17.01 | -2.13 | -11.13 | 17.58 | 19.58 | 17 | 2863 |
| 1731968640 | 19.14 | 0.15 | 0.78 | 18.68 | 19.14 | 17.42 | 4499 |
| 1731709260 | 18.992 | 0.65 | 3.56 | 17.512 | 19.241 | 17.2 | 3010 |
| 1731622800 | 18.34 | -0.14 | -0.74 | 18.081 | 18.34 | 18.081 | 7026 |
| 1731536760 | 18.476 | -0.86 | -4.47 | 18.196 | 18.476 | 18.196 | 3243 |
| 1731450480 | 19.3404 | 1.34 | 7.42 | 17.886 | 19.704 | 17.886 | 1280 |
| 1731363600 | 18.004 | -2.22 | -10.96 | 19.846 | 19.846 | 18.004 | 1487 |
| 1731104400 | 20.22 | -0.3 | -1.46 | 18.05 | 20.22 | 18.05 | 1352 |
| 1731018540 | 20.52 | 1.91 | 10.28 | 18.072 | 20.52 | 18.072 | 1309 |
| 1730931600 | 18.608 | 0.05 | 0.25 | 18.608 | 18.608 | 18.294 | 1386 |
| 1730845680 | 18.562 | -1.35 | -6.76 | 18.45 | 20.488 | 18.45 | 11121 |
| 1730759160 | 19.907 | 1.01 | 5.36 | 20.17 | 20.175 | 19.907 | 1087 |
| 1730496420 | 18.894 | -0.09 | -0.45 | 18.894 | 18.894 | 18.894 | 418 |
| 1730409780 | 18.98 | -1.38 | -6.78 | 18.98 | 20.87 | 18.98 | 7963 |
| 1730323500 | 20.36 | 1.05 | 5.42 | 20.36 | 20.74 | 19.6 | 1149 |
| 1730237280 | 19.313 | -0.05 | -0.23 | 19.556 | 19.556 | 19.313 | 1572 |
| 1730150880 | 19.358 | 0.37 | 1.94 | 20.87 | 20.956 | 19.358 | 7381 |
| 1729891500 | 18.989 | 0.68 | 3.69 | 19.736 | 20.114 | 18.989 | 1492 |
| 1729805160 | 18.314 | 0.69 | 3.89 | 18.04 | 18.314 | 18.04 | 1301 |
| 1729718940 | 17.628 | -2.4 | -12.00 | 20.14 | 20.14 | 17.628 | 2591 |
| 1729632300 | 20.032 | 3.03 | 17.84 | 17.26 | 20.032 | 17.26 | 1797 |
| 1729545600 | 17 | -3.19 | -15.79 | 20.8 | 20.86 | 17 | 1363 |
| 1729286400 | 20.188 | 3.02 | 17.58 | 17.46 | 20.529 | 17.46 | 1652 |
| 1729200000 | 17.17 | -1.11 | -6.07 | 20.87 | 20.87 | 17.17 | 750 |
| 1729113960 | 18.279 | -3.27 | -15.18 | 17.96 | 19.5438 | 17.96 | 4438 |
| 1729027680 | 21.55 | 3.21 | 17.50 | 18.32 | 21.55 | 18.32 | 8094 |
| 1728941220 | 18.34 | -0.77 | -4.04 | 22.46 | 22.46 | 18.34 | 1014 |
| 1728681900 | 19.1125 | -2.64 | -12.13 | 21.225 | 21.5 | 19.1125 | 2135 |
| 1728595560 | 21.75 | 0.26 | 1.22 | 21.75 | 21.75 | 21.75 | 374 |
| 1728508980 | 21.488 | 0 | 0.00 | 21.488 | 21.488 | 21.488 | 0 |
| 1728422580 | 21.488 | -0.62 | -2.80 | 19.346 | 21.794 | 19.346 | 4849 |
| 1728336000 | 22.107 | 3.87 | 21.20 | 19.363 | 22.107 | 19.363 | 1725 |
| 1728076800 | 18.2401 | 0 | 0.00 | 18.2401 | 18.2401 | 18.2401 | 0 |
| 1727990400 | 18.2401 | 0 | 0.00 | 18.2401 | 18.2401 | 18.2401 | 0 |
| 1727904000 | 18.2401 | -2.91 | -13.76 | 18.2401 | 18.2401 | 18.2401 | 3288 |
| 1727818140 | 21.15 | -0.03 | -0.14 | 21.15 | 21.15 | 21.15 | 221 |
| 1727731380 | 21.18 | 2.14 | 11.24 | 21.32 | 21.32 | 21.18 | 323 |
| 1727472000 | 19.04 | -4.06 | -17.58 | 22.98 | 22.98 | 19.04 | 2941 |
| 1727386200 | 23.1 | 3.79 | 19.63 | 23.1 | 23.1 | 23.1 | 756 |
| 1727299200 | 19.31 | 0 | 0.00 | 19.31 | 19.31 | 19.31 | 0 |
| 1727212800 | 19.31 | 0.31 | 1.63 | 19.31 | 19.31 | 19.31 | 1398 |
| 1727126400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1726867200 | 19 | -2.84 | -12.98 | 19 | 19 | 19 | 856 |
| 1726781220 | 21.835 | 0.66 | 3.12 | 21.835 | 21.835 | 21.835 | 864 |
| 1726694520 | 21.175 | 0 | 0.00 | 21.175 | 21.175 | 21.175 | 0 |
| 1726608120 | 21.175 | 0 | 0.00 | 21.175 | 21.175 | 21.175 | 0 |
| 1726521720 | 21.175 | -3.93 | -15.64 | 21.26 | 21.26 | 18.7 | 1578 |
| 1726262940 | 25.1 | 3.52 | 16.31 | 18.395 | 25.16 | 18.395 | 6900 |
| 1726176540 | 21.58 | 2.96 | 15.87 | 21.58 | 21.58 | 21.58 | 1664 |
| 1726089900 | 18.625 | 0 | 0.00 | 18.625 | 18.625 | 18.625 | 0 |
| 1726003500 | 18.625 | 0.25 | 1.36 | 18.62 | 18.625 | 18.62 | 1992 |
| 1725917160 | 18.375 | -3.15 | -14.63 | 18.375 | 22.55 | 18.375 | 4134 |
| 1725658020 | 21.525 | 2.5 | 13.11 | 21.525 | 21.525 | 21.525 | 834 |
| 1725571440 | 19.03 | 0.53 | 2.86 | 20.515 | 20.515 | 18.965 | 1516 |
| 1725485040 | 18.5 | -3.26 | -14.98 | 18.5 | 18.5 | 18.5 | 806 |
| 1725398880 | 21.76 | 1.59 | 7.86 | 21.76 | 21.76 | 21.76 | 4200 |
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
