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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 16.55 | -0.13 | -0.78 | 16.28 | 16.55 | 16.1 | 2398 |
| 1732227900 | 16.68 | 0.4 | 2.46 | 16.28 | 16.69 | 16.26 | 12924 |
| 1732141740 | 16.28 | 0.03 | 0.18 | 16.149999 | 16.28 | 16.149999 | 8352 |
| 1732054800 | 16.25 | 0.14 | 0.87 | 16.17 | 16.26 | 16.14 | 68520 |
| 1731968640 | 16.11 | -0.16 | -1.01 | 16.21 | 16.21 | 16.11 | 2861 |
| 1731709260 | 16.274999 | 0.08 | 0.53 | 16.3 | 16.43 | 16.1 | 10131 |
| 1731622800 | 16.19 | 0.03 | 0.19 | 16.17 | 16.219999 | 16.05 | 27740 |
| 1731536760 | 16.16 | -0.1 | -0.62 | 16.27 | 16.34 | 15.84 | 35462 |
| 1731450480 | 16.26 | -0.04 | -0.25 | 16.26 | 16.26 | 16.12 | 4147 |
| 1731363600 | 16.3 | -0.23 | -1.39 | 16.7 | 16.7 | 16.129999 | 18619 |
| 1731104400 | 16.53 | 0.23 | 1.41 | 16.25 | 16.53 | 16.11 | 9376 |
| 1731018540 | 16.3 | 0.43 | 2.71 | 15.98 | 16.3 | 15.98 | 33873 |
| 1730931600 | 15.87 | -0.13 | -0.81 | 16.1 | 16.25 | 15.37 | 51563 |
| 1730845680 | 16 | -0.4 | -2.44 | 16.469999 | 16.5 | 15.75 | 36550 |
| 1730759160 | 16.399999 | -0.3 | -1.80 | 16.7 | 16.7 | 16.399999 | 10029 |
| 1730496420 | 16.7 | -0.15 | -0.89 | 16.9 | 16.9 | 16.7 | 5367 |
| 1730409780 | 16.85 | -0.05 | -0.30 | 16.9 | 16.9 | 16.75 | 8459 |
| 1730323500 | 16.9 | 0 | 0.00 | 16.9 | 16.98 | 16.76 | 5060 |
| 1730237280 | 16.9 | -0.31 | -1.77 | 17.25 | 17.25 | 16.8545 | 6149 |
| 1730150880 | 17.205 | -0.17 | -0.98 | 17.3 | 17.35 | 17.05 | 2847 |
| 1729891500 | 17.375 | 0.18 | 1.08 | 17.59 | 17.59 | 17.375 | 1658 |
| 1729805160 | 17.19 | -0 | -0.01 | 17.19 | 17.19 | 17.19 | 383 |
| 1729718700 | 17.192 | 0 | 0.00 | 17.192 | 17.192 | 17.192 | 0 |
| 1729632300 | 17.192 | 0.17 | 1.01 | 17.15 | 17.2 | 17.03 | 4307 |
| 1729545600 | 17.02 | -0.38 | -2.18 | 17.45 | 17.5 | 17.02 | 16902 |
| 1729286400 | 17.4 | 0 | 0.00 | 17.4375 | 17.4375 | 17.35 | 7701 |
| 1729200000 | 17.4 | 0.14 | 0.81 | 17.35 | 17.4 | 17.35 | 1863 |
| 1729113960 | 17.26 | -0.19 | -1.09 | 17.45 | 17.45 | 17.26 | 2661 |
| 1729027680 | 17.45 | 0.15 | 0.87 | 17.26 | 17.47 | 17.26 | 4545 |
| 1728941220 | 17.3 | -0.15 | -0.83 | 17.45 | 17.45 | 17.26 | 4911 |
| 1728681900 | 17.445 | -0.32 | -1.77 | 17.75 | 17.8 | 17.4 | 11907 |
| 1728595560 | 17.76 | -0.04 | -0.22 | 17.9 | 17.9 | 17.76 | 1766 |
| 1728508800 | 17.8 | 0.05 | 0.28 | 17.709 | 17.8 | 17.709 | 1316 |
| 1728422580 | 17.75 | -0.3 | -1.66 | 17.75 | 17.75 | 17.75 | 3655 |
| 1728336000 | 18.05 | 0.3 | 1.69 | 17.75 | 18.05 | 17.75 | 5216 |
| 1728077220 | 17.75 | -0.43 | -2.37 | 18.02 | 18.02 | 17.75 | 14065 |
| 1727990760 | 18.18 | -0.02 | -0.11 | 18.1 | 18.18 | 18.1 | 534 |
| 1727904540 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 0 |
| 1727818140 | 18.2 | 0.2 | 1.11 | 18.2525 | 18.2525 | 18.01 | 1785 |
| 1727731380 | 18 | 0.05 | 0.28 | 17.8 | 18.5 | 17.25 | 551495 |
| 1727472000 | 17.95 | 0.05 | 0.28 | 17.95 | 18 | 17.77 | 80075 |
| 1727386200 | 17.9 | -0.11 | -0.61 | 18.01 | 18.59 | 17.9 | 7363 |
| 1727299200 | 18.01 | -0.01 | -0.06 | 17.75 | 18.41 | 17.75 | 6291 |
| 1727212800 | 18.02 | 0.11 | 0.60 | 18 | 18.15 | 17.77 | 1953 |
| 1727126940 | 17.9125 | 0.03 | 0.18 | 17.88 | 17.9125 | 17.66 | 5419 |
| 1726867200 | 17.88 | -0.37 | -2.03 | 18.01 | 18.46 | 17.82 | 8559 |
| 1726781220 | 18.25 | 0.44 | 2.47 | 18 | 18.25 | 17.83 | 12489 |
| 1726694460 | 17.81 | -0.09 | -0.50 | 18.1 | 18.1 | 17.81 | 652 |
| 1726608240 | 17.9 | -0.05 | -0.28 | 17.95 | 18.088 | 17.8 | 5564 |
| 1726521720 | 17.95 | -0.19 | -1.05 | 18.15 | 18.42 | 17.8 | 3300 |
| 1726262940 | 18.14 | 0.34 | 1.91 | 18 | 18.14 | 17.87 | 202508 |
| 1726176540 | 17.8 | -0.2 | -1.11 | 17.83 | 17.9 | 17.7 | 40268 |
| 1726090140 | 18 | 0.35 | 1.98 | 17.75 | 18 | 17.55 | 3782 |
| 1726003500 | 17.65 | -0.2 | -1.12 | 17.9 | 17.9 | 17.52 | 8634 |
| 1725917160 | 17.85 | 0.23 | 1.31 | 17.8 | 17.85 | 17.65 | 4638 |
| 1725658020 | 17.62 | -0.33 | -1.84 | 17.8375 | 17.8375 | 17.62 | 632 |
| 1725571440 | 17.95 | 0.31 | 1.76 | 17.68 | 17.95 | 17.62 | 16853 |
| 1725485040 | 17.64 | 0.13 | 0.74 | 18 | 18 | 17.55 | 25108 |
| 1725398880 | 17.51 | -0.59 | -3.26 | 18.19 | 18.19 | 17.51 | 3053 |
| 1725053340 | 18.1 | 0 | 0.00 | 18.65 | 18.65 | 17.705 | 3407 |
| 1724966400 | 18.1 | -0.25 | -1.36 | 18.35 | 18.35 | 17.6 | 6064 |
| 1724880360 | 18.35 | 0.4 | 2.23 | 18.2 | 18.35 | 17.5 | 4385 |
| 1724794080 | 17.95 | 0.18 | 1.01 | 18.25 | 18.25 | 17.5 | 14827 |
| 1724707740 | 17.77 | 0.26 | 1.48 | 17.51 | 18.25 | 17.434 | 15678 |
| 1724448480 | 17.51 | -0.24 | -1.35 | 18 | 18 | 17.4 | 6933 |
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
