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 | -1.683 | -11.5487545461 | 14.573 | 14.573 | 12.78 | 12264 | 12.97793727 | CS |
| 4 | 1.245 | 10.6912838128 | 11.645 | 14.71 | 11.31 | 7440 | 13.28816131 | CS |
| 12 | -3.77 | -22.6290516206 | 16.66 | 17.5 | 11.31 | 11144 | 13.62583287 | CS |
| 26 | -5.06 | -28.1894150418 | 17.95 | 21.24 | 10.43 | 9869 | 15.05053964 | CS |
| 52 | -3.855 | -23.0217975515 | 16.745 | 21.24 | 10.43 | 11004 | 16.26364372 | CS |
| 156 | -0.8 | -5.84368151936 | 13.69 | 21.24 | 8.15 | 8788 | 14.27795945 | CS |
| 260 | 6.485 | 101.2490242 | 6.405 | 21.24 | 3.03 | 9688 | 12.73884463 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 662 |
| 1732141440 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1732055040 | 12.89 | 0 | 0.00 | 12.89 | 12.89 | 12.89 | 0 |
| 1731968640 | 12.89 | -0.16 | -1.23 | 13.01 | 13.64 | 12.78 | 19099 |
| 1731709260 | 13.05 | -0.22 | -1.66 | 14.348 | 14.348 | 12.98 | 15853 |
| 1731622800 | 13.27 | -0.25 | -1.85 | 14.573 | 14.573 | 13.157 | 1839 |
| 1731536760 | 13.52 | 0.42 | 3.21 | 13.6 | 13.6 | 12.977 | 8441 |
| 1731450000 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1731363600 | 13.1 | 0.25 | 1.93 | 13.067 | 14.71 | 13.067 | 2576 |
| 1731104940 | 12.8525 | 0 | 0.00 | 12.8525 | 12.8525 | 12.8525 | 0 |
| 1731018540 | 12.8525 | -0.27 | -2.04 | 11.645 | 12.8525 | 11.645 | 3053 |
| 1730931600 | 13.12 | 0.02 | 0.15 | 11.35 | 13.12 | 11.35 | 1565 |
| 1730845560 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1730759160 | 13.1 | 1.79 | 15.83 | 13.484 | 13.484 | 13.036 | 2488 |
| 1730496420 | 11.31 | -2.45 | -17.81 | 11.31 | 11.31 | 11.31 | 100 |
| 1730409780 | 13.761528 | 1.39 | 11.21 | 13.761528 | 13.761528 | 13.761528 | 38900 |
| 1730323500 | 12.374 | 0.4 | 3.31 | 12.374 | 12.77 | 12.374 | 4317 |
| 1730237280 | 11.978 | -1.74 | -12.70 | 11.978 | 11.978 | 11.978 | 1822 |
| 1730150880 | 13.72 | 0.7 | 5.38 | 14.405 | 14.405 | 13.72 | 1744 |
| 1729891500 | 13.02 | -2.18 | -14.34 | 11.645 | 13.02 | 11.645 | 2361 |
| 1729805340 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1729718940 | 15.2 | 2.2 | 16.92 | 15.2 | 15.2 | 15.2 | 1729 |
| 1729632300 | 13 | -0.69 | -5.04 | 13 | 13 | 13 | 147578 |
| 1729545600 | 13.69 | -0.18 | -1.30 | 15.305 | 15.305 | 13.69 | 7254 |
| 1729286400 | 13.87 | -0.62 | -4.28 | 13.932 | 15.548 | 13.87 | 3834 |
| 1729200000 | 14.49 | 0.34 | 2.40 | 16 | 16 | 14.49 | 200 |
| 1729113960 | 14.15 | 0.05 | 0.35 | 14.25 | 14.25 | 14.15 | 779 |
| 1729027680 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 52810 |
| 1728941220 | 14.1 | 0.01 | 0.07 | 14.338 | 14.34 | 13.896 | 17240 |
| 1728681900 | 14.09 | -0.35 | -2.43 | 14.025 | 14.09 | 14 | 854 |
| 1728595200 | 14.440606 | 0 | 0.00 | 14.440606 | 14.440606 | 14.440606 | 0 |
| 1728508800 | 14.440606 | -2.68 | -15.65 | 14.440606 | 14.440606 | 14.440606 | 15033 |
| 1728422580 | 17.12 | 1.93 | 12.69 | 17.12 | 17.12 | 17.12 | 299 |
| 1728336000 | 15.1925 | 0.58 | 3.99 | 15.1925 | 15.1925 | 15.1925 | 735 |
| 1728077160 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1727990760 | 14.61 | 0.61 | 4.36 | 14.504 | 14.61 | 14.405 | 5003 |
| 1727904180 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1727817780 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1727731380 | 14 | 0.27 | 1.97 | 14 | 14 | 14 | 402 |
| 1727472000 | 13.73 | -0.98 | -6.66 | 13.73 | 13.73 | 13.73 | 10704 |
| 1727386200 | 14.71 | 0.36 | 2.51 | 14.091 | 14.71 | 14.091 | 966 |
| 1727299200 | 14.35 | -0.59 | -3.95 | 14.06 | 14.35 | 14.06 | 4649 |
| 1727212800 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1727126400 | 14.94 | 0 | 0.00 | 14.94 | 14.94 | 14.94 | 0 |
| 1726867200 | 14.94 | 0.33 | 2.26 | 17.114 | 17.114 | 14.94 | 3931 |
| 1726781220 | 14.61 | -1.89 | -11.45 | 14.067 | 14.61 | 14.067 | 7340 |
| 1726694460 | 16.5 | 2.29 | 16.12 | 16.5 | 16.5 | 16.5 | 100 |
| 1726608240 | 14.21 | -0.64 | -4.31 | 14 | 14.36 | 13.73 | 1399 |
| 1726521720 | 14.85 | -0.38 | -2.50 | 15 | 15 | 14.5 | 2862 |
| 1726262940 | 15.231 | 1.5 | 10.93 | 17.069 | 17.069 | 15.231 | 1146 |
| 1726176540 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1726090140 | 13.73 | -1.02 | -6.92 | 13.73 | 13.73 | 13.73 | 7047 |
| 1726003500 | 14.75 | 0.1 | 0.68 | 14.5 | 14.75 | 14.076 | 2815 |
| 1725917160 | 14.65 | 0 | 0.00 | 16.763 | 16.763 | 14.64 | 7205 |
| 1725658020 | 14.65 | -0.05 | -0.32 | 17.213 | 17.213 | 14.117 | 2535 |
| 1725571440 | 14.6975 | 0.97 | 7.05 | 14.6975 | 14.6975 | 14.6975 | 500 |
| 1725485040 | 13.73 | -3.22 | -18.99 | 14 | 14 | 13.73 | 95517 |
| 1725398880 | 16.948 | -0.55 | -3.15 | 16.948 | 16.948 | 16.948 | 3827 |
| 1725053340 | 17.5 | 0.84 | 5.04 | 17.5 | 17.5 | 17.5 | 2029 |
| 1724966400 | 16.66 | 0.11 | 0.66 | 16.66 | 16.66 | 16.66 | 130 |
| 1724880360 | 16.55 | 0.55 | 3.41 | 14.846 | 16.55 | 14.846 | 1119 |
| 1724794080 | 16.004999 | -1 | -5.85 | 16.004999 | 16.004999 | 16.004999 | 1002 |
| 1724707740 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724448540 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1724362140 | 17 | 0 | 0.00 | 17 | 17 | 17 | 200 |
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
