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 | -0.39 | -3.01158301158 | 12.95 | 12.95 | 12.56 | 971 | 12.88399725 | DR |
| 4 | -1.94 | -13.3793103448 | 14.5 | 14.83 | 12.56 | 1746 | 13.96973778 | DR |
| 12 | -2.84 | -18.4415584416 | 15.4 | 15.4 | 12.56 | 1313 | 14.15029642 | DR |
| 26 | -0.03 | -0.238284352661 | 12.59 | 16.75 | 12 | 1921 | 14.82988182 | DR |
| 52 | 3.11 | 32.9100529101 | 9.45 | 16.75 | 9.11 | 1983 | 13.68597938 | DR |
| 156 | -56.04 | -81.6909620991 | 68.6 | 72.08 | 7.32 | 3771 | 26.42254366 | DR |
| 260 | -16.96 | -57.4525745257 | 29.52 | 72.08 | 7.32 | 3355 | 31.92733758 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 12.56 | -0.29 | -2.26 | 12.659 | 12.659 | 12.56 | 1216 |
| 1732227900 | 12.85 | -0.05 | -0.39 | 12.75 | 12.8589 | 12.75 | 932 |
| 1732141740 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 408 |
| 1732054800 | 12.9 | -0.4 | -3.01 | 12.95 | 12.95 | 12.9 | 1572 |
| 1731968400 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1731709200 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1731622800 | 13.3 | 0.35 | 2.70 | 13.37 | 13.37 | 13.3 | 326 |
| 1731536760 | 12.95 | -0.45 | -3.36 | 12.945 | 12.95 | 12.945 | 842 |
| 1731450480 | 13.4 | -0.1 | -0.74 | 13.36 | 13.45 | 13.36 | 3841 |
| 1731363600 | 13.5 | -0.27 | -1.98 | 13.56 | 13.56 | 13.4 | 2142 |
| 1731104400 | 13.773 | -0.58 | -4.02 | 13.85 | 13.89 | 13.61 | 3511 |
| 1731018540 | 14.35 | 0.87 | 6.45 | 14.35 | 14.35 | 14.35 | 1504 |
| 1730931600 | 13.48 | -0.96 | -6.65 | 13.84 | 13.84 | 13.41 | 1877 |
| 1730845680 | 14.44 | 0.19 | 1.33 | 14.44 | 14.44 | 14.44 | 140 |
| 1730759160 | 14.25 | 0.2 | 1.39 | 14.33 | 14.33 | 14.25 | 2196 |
| 1730496420 | 14.055 | -0.18 | -1.23 | 14.1 | 14.1 | 14.055 | 919 |
| 1730409780 | 14.23 | -0.26 | -1.79 | 14.22 | 14.25 | 14.19 | 1159 |
| 1730323500 | 14.49 | -0.33 | -2.23 | 14.49 | 14.49 | 14.49 | 271 |
| 1730237280 | 14.82 | 0.37 | 2.56 | 14.77 | 14.83 | 14.682 | 6886 |
| 1730150880 | 14.45 | -0.01 | -0.07 | 14.5 | 14.675 | 14.45 | 1065 |
| 1729891500 | 14.46 | 0.4 | 2.81 | 14.5 | 14.605 | 14.45 | 1841 |
| 1729805160 | 14.065 | 0.38 | 2.74 | 14.065 | 14.065 | 14.065 | 140 |
| 1729718940 | 13.69 | 0.44 | 3.32 | 14.25 | 14.25 | 13.69 | 3767 |
| 1729632000 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 0 |
| 1729545600 | 13.25 | -0.31 | -2.29 | 13.5965 | 13.5965 | 13.25 | 1443 |
| 1729286400 | 13.56 | 0.11 | 0.82 | 13.56 | 13.56 | 13.56 | 100 |
| 1729200000 | 13.45 | -0.14 | -0.99 | 13.55 | 13.55 | 13.45 | 693 |
| 1729113960 | 13.585 | -0.68 | -4.77 | 13.585 | 13.81 | 13.585 | 4701 |
| 1729027680 | 14.2655 | 0.22 | 1.53 | 14.155 | 14.2655 | 14.155 | 811 |
| 1728941220 | 14.05 | 0.01 | 0.04 | 14.05 | 14.05 | 13.76 | 556 |
| 1728681900 | 14.045 | 0.04 | 0.26 | 14.045 | 14.045 | 14.045 | 117 |
| 1728595560 | 14.008 | -0.49 | -3.39 | 14.008 | 14.008 | 14.008 | 203 |
| 1728508800 | 14.5 | 0.42 | 2.98 | 14.5 | 14.5 | 14.5 | 194 |
| 1728422580 | 14.08 | 0.11 | 0.80 | 14.095 | 14.095 | 14.08 | 223 |
| 1728336000 | 13.9686 | -0.42 | -2.93 | 13.9686 | 13.9686 | 13.9686 | 436 |
| 1728077220 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 169 |
| 1727990400 | 14.39 | 0 | 0.00 | 14.39 | 14.39 | 14.39 | 0 |
| 1727904000 | 14.39 | -0.26 | -1.77 | 14.33 | 14.39 | 14.33 | 2004 |
| 1727818140 | 14.65 | -0.15 | -1.01 | 14.65 | 14.65 | 14.65 | 472 |
| 1727731380 | 14.8 | -0.15 | -1.00 | 14.95 | 14.95 | 14.71 | 3500 |
| 1727472000 | 14.95 | -0.1 | -0.66 | 14.85 | 14.95 | 14.85 | 825 |
| 1727386200 | 15.05 | 0.13 | 0.87 | 15.05 | 15.05 | 15.05 | 746 |
| 1727299200 | 14.92 | -0 | -0.02 | 14.73 | 14.92 | 14.73 | 779 |
| 1727212800 | 14.9225 | 0 | 0.00 | 14.9225 | 14.9225 | 14.9225 | 0 |
| 1727126400 | 14.9225 | 0 | 0.00 | 14.9225 | 14.9225 | 14.9225 | 0 |
| 1726867200 | 14.9225 | -0.35 | -2.31 | 15.15 | 15.15 | 14.9225 | 601 |
| 1726781220 | 15.275 | -0.02 | -0.10 | 15.25 | 15.275 | 15.25 | 317 |
| 1726694520 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1726608120 | 15.29 | 0 | 0.00 | 15.29 | 15.29 | 15.29 | 0 |
| 1726521720 | 15.29 | 0.32 | 2.15 | 14.59 | 15.29 | 14.59 | 754 |
| 1726262940 | 14.9679 | 0.45 | 3.08 | 14.9679 | 14.9679 | 14.9679 | 561 |
| 1726176540 | 14.52 | 0.52 | 3.71 | 14.31 | 14.52 | 14.31 | 1269 |
| 1726090140 | 14 | -0.39 | -2.68 | 14 | 14 | 14 | 273 |
| 1726003500 | 14.385 | -0.07 | -0.48 | 14.385 | 14.385 | 14.385 | 300 |
| 1725917160 | 14.455 | 0.4 | 2.81 | 14.1351 | 14.455 | 14.1351 | 846 |
| 1725658020 | 14.06 | -0.76 | -5.13 | 14.48 | 14.48 | 14.06 | 1823 |
| 1725571440 | 14.82 | 0 | 0.00 | 14.82 | 14.82 | 14.82 | 0 |
| 1725485040 | 14.82 | 0.02 | 0.14 | 15 | 15 | 14.75 | 1700 |
| 1725398880 | 14.8 | -0.46 | -3.01 | 15.33 | 15.33 | 14.66 | 2620 |
| 1725053340 | 15.26 | -0.04 | -0.26 | 15.4 | 15.4 | 15.26 | 1280 |
| 1724966400 | 15.3 | 0.35 | 2.34 | 15.25 | 15.42 | 15.2 | 4849 |
| 1724880360 | 14.95 | -0.05 | -0.33 | 15.09 | 15.09 | 14.8655 | 1054 |
| 1724794080 | 15 | 0 | 0.00 | 15 | 15 | 15 | 200 |
| 1724707740 | 15 | -0.17 | -1.12 | 15.17 | 15.17 | 15 | 1510 |
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
