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 | -2.096 | -15.8836010912 | 13.196 | 13.196 | 11.1 | 9469 | 12.77891604 | CS |
| 4 | -1.558 | -12.3084215516 | 12.658 | 14.176 | 11.1 | 6739 | 12.83726105 | CS |
| 12 | -2.4936002 | -18.3439277551 | 13.5936002 | 14.314 | 11.058 | 4789 | 12.82524303 | CS |
| 26 | 0.92319985 | 9.07161225918 | 10.17680015 | 14.314 | 9.79520015 | 4066 | 12.69618464 | CS |
| 52 | 1.94439986 | 21.2372736933 | 9.15560014 | 14.314 | 8.84800013 | 2625 | 12.03940928 | CS |
| 156 | 3.43999989 | 44.9086141071 | 7.66000011 | 14.314 | 5.61000008 | 4559 | 9.20984627 | CS |
| 260 | -10.34340032 | -48.2358215845 | 21.44340032 | 32.42000048 | 5.61000008 | 3848 | 9.93687699 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 12.72 | 0.09 | 0.68 | 11.52 | 12.72 | 11.52 | 6186 |
| 1732227900 | 12.634 | 0.98 | 8.39 | 11.536 | 12.634 | 11.536 | 3223 |
| 1732141740 | 11.656 | -1.2 | -9.31 | 11.656 | 12.874 | 11.656 | 6020 |
| 1732054800 | 12.852 | -0.34 | -2.61 | 12.852 | 12.852 | 11.658 | 16626 |
| 1731968640 | 13.196 | -0.11 | -0.84 | 13.196 | 13.196 | 11.85 | 15288 |
| 1731709260 | 13.308 | -0.03 | -0.24 | 13.308 | 13.308 | 12.132 | 7079 |
| 1731622800 | 13.34 | 0.31 | 2.38 | 13 | 13.34 | 12.26 | 2641 |
| 1731536760 | 13.03 | 0.03 | 0.23 | 13.726 | 13.726 | 13.03 | 1484 |
| 1731450480 | 13 | -0.56 | -4.10 | 12.68 | 13.64 | 12.68 | 3475 |
| 1731363600 | 13.556 | 1.06 | 8.48 | 13.556 | 13.556 | 12.1 | 5965 |
| 1731104400 | 12.496 | -1.42 | -10.23 | 13.908 | 13.908 | 12.496 | 3882 |
| 1731018540 | 13.92 | -0.26 | -1.81 | 13.92 | 13.92 | 12.63 | 2867 |
| 1730931600 | 14.176 | 1.94 | 15.87 | 14.094 | 14.176 | 12.876 | 16885 |
| 1730845680 | 12.234 | 1 | 8.90 | 12.234 | 13.446 | 12.234 | 4809 |
| 1730759160 | 11.234 | -0.24 | -2.13 | 11.234 | 12.596 | 11.234 | 10828 |
| 1730496420 | 11.478 | -0.84 | -6.80 | 12.582 | 12.582 | 11.478 | 1681 |
| 1730409780 | 12.316 | 0.6 | 5.16 | 12.316 | 12.316 | 11.314 | 4351 |
| 1730323500 | 11.712 | -0.98 | -7.71 | 11.712 | 12.918 | 11.712 | 2612 |
| 1730237280 | 12.69 | 1.21 | 10.52 | 12.69 | 12.69 | 11.61 | 18140 |
| 1730150880 | 11.482 | -0.71 | -5.82 | 12.658 | 12.658 | 11.482 | 735 |
| 1729891500 | 12.1913 | -0.35 | -2.77 | 11.494 | 12.586 | 11.494 | 9096 |
| 1729805160 | 12.538 | 1.48 | 13.38 | 11.452 | 12.538 | 11.452 | 6588 |
| 1729718940 | 11.058 | -1.16 | -9.49 | 12.252 | 12.252 | 11.058 | 4674 |
| 1729632300 | 12.218 | -0.03 | -0.26 | 11.222 | 12.218 | 11.222 | 8600 |
| 1729545600 | 12.25 | -0.61 | -4.76 | 12.25 | 12.25 | 11.2 | 4344 |
| 1729286400 | 12.862 | 0.6 | 4.91 | 11.504 | 12.862 | 11.504 | 7348 |
| 1729200000 | 12.2602 | -0.24 | -1.92 | 12.5 | 13.008 | 12.25 | 1780 |
| 1729113960 | 12.5 | -0.06 | -0.45 | 11.778 | 12.604 | 11.778 | 1212 |
| 1729027680 | 12.556 | -0.49 | -3.79 | 13.34 | 13.34 | 12.5 | 4251 |
| 1728941220 | 13.05 | -0.41 | -3.07 | 12.016 | 13.38 | 12.016 | 2371 |
| 1728681900 | 13.464 | 0.68 | 5.34 | 13.464 | 13.464 | 12.7784 | 1465 |
| 1728595560 | 12.7812 | -0.06 | -0.46 | 12.85 | 12.85 | 12.7812 | 1119 |
| 1728508800 | 12.84 | -0.36 | -2.73 | 12.7 | 13.56 | 12.7 | 922 |
| 1728422580 | 13.2 | -0.48 | -3.51 | 13.808 | 13.808 | 12.72 | 1217 |
| 1728336000 | 13.68 | 0.81 | 6.29 | 13.68 | 13.68 | 12.87 | 3826 |
| 1728077220 | 12.87 | -0.02 | -0.16 | 13.68 | 13.68 | 12.87 | 3423 |
| 1727990760 | 12.89 | 0.11 | 0.86 | 12.89 | 13.76 | 12.89 | 4933 |
| 1727904000 | 12.78 | -0.48 | -3.60 | 12.116 | 13.32 | 12.116 | 10200 |
| 1727818140 | 13.257 | 0.55 | 4.29 | 14.2 | 14.28 | 13 | 13411 |
| 1727731380 | 12.712 | -1.6 | -11.19 | 13.48 | 13.48 | 12.6636 | 3956 |
| 1727472000 | 14.314 | 1.01 | 7.61 | 14.242 | 14.314 | 12.9487 | 11828 |
| 1727386200 | 13.302 | 0.17 | 1.27 | 13.302 | 13.302 | 13.302 | 2975 |
| 1727299200 | 13.13514 | 0 | 0.00 | 13.13514 | 13.13514 | 13.13514 | 0 |
| 1727212800 | 13.13514 | 1.3 | 10.98 | 13.3568 | 13.3568 | 13.13514 | 3115 |
| 1727126400 | 11.836 | 0 | 0.00 | 11.836 | 11.836 | 11.836 | 0 |
| 1726867200 | 11.836 | 0.15 | 1.28 | 11.836 | 11.836 | 11.836 | 4280 |
| 1726780860 | 11.686 | 0 | 0.00 | 11.686 | 11.686 | 11.686 | 0 |
| 1726694460 | 11.686 | -0.57 | -4.68 | 11.686 | 11.686 | 11.686 | 15020 |
| 1726608240 | 12.26 | -0.16 | -1.31 | 12.26 | 12.26 | 12.26 | 1670 |
| 1726521720 | 12.4224 | -0.61 | -4.71 | 12.852 | 12.852 | 12.4224 | 4870 |
| 1726262940 | 13.036 | 0.34 | 2.66 | 13.0768 | 13.0768 | 12.358 | 28340 |
| 1726176540 | 12.698 | 0.3 | 2.45 | 13.1028 | 13.1204 | 12.6388 | 7810 |
| 1726089900 | 12.3948 | 0 | 0.00 | 12.3948 | 12.3948 | 12.3948 | 0 |
| 1726003500 | 12.3948 | -0.63 | -4.84 | 12.3948 | 12.3948 | 12.3948 | 3475 |
| 1725917160 | 13.0256 | 0.73 | 5.91 | 13.0256 | 13.0256 | 13.0256 | 3715 |
| 1725658020 | 12.2993 | 0.23 | 1.87 | 12.262 | 12.454 | 12.262 | 2935 |
| 1725571440 | 12.074 | 0 | 0.00 | 12.074 | 12.074 | 12.074 | 0 |
| 1725485040 | 12.074 | -1.52 | -11.18 | 12.074 | 12.79874 | 12.074 | 4110 |
| 1725398880 | 13.5936 | -0.03 | -0.19 | 13.5936 | 13.5936 | 13.5936 | 4080 |
| 1725053340 | 13.62 | -0 | -0.00 | 13.62 | 13.62 | 13.62 | 1900 |
| 1724966880 | 13.6204 | 0 | 0.00 | 13.6204 | 13.6204 | 13.6204 | 0 |
| 1724880480 | 13.6204 | 0 | 0.00 | 13.6204 | 13.6204 | 13.6204 | 0 |
| 1724794080 | 13.6204 | -0 | -0.01 | 13.6204 | 13.6204 | 13.6204 | 1405 |
| 1724707740 | 13.622 | -0.16 | -1.14 | 13.622 | 13.622 | 13.622 | 3185 |
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
