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 | 0.68 | 4.86409155937 | 13.98 | 14.66 | 13.52 | 9340 | 14.27614654 | DR |
| 4 | 1.45 | 10.9765329296 | 13.21 | 16.13 | 12.63 | 3686 | 14.2331316 | DR |
| 12 | -1.56 | -9.61775585697 | 16.22 | 16.77 | 12.62 | 2013 | 14.35497092 | DR |
| 26 | -8.13 | -35.6735410268 | 22.79 | 27.25 | 12.62 | 1146 | 15.50077167 | DR |
| 52 | -1 | -6.38569604087 | 15.66 | 27.5 | 12.62 | 690 | 16.62842842 | DR |
| 156 | -67.1 | -82.0694716243 | 81.76 | 86.5 | 12.62 | 3183 | 44.39367316 | DR |
| 260 | -128.46 | -89.7568474008 | 143.12 | 224.55 | 12.62 | 3101 | 57.51326915 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 14.66 | 0.65 | 4.64 | 14.59 | 14.66 | 14.59 | 327 |
| 1732224600 | 14.01 | 0.15 | 1.08 | 13.87 | 14.17 | 13.87 | 3811 |
| 1732051800 | 13.86 | -0.54 | -3.75 | 14.05 | 14.09 | 13.85 | 3674 |
| 1731965340 | 14.4 | -0.6 | -4.00 | 13.98 | 14.4 | 13.52 | 20534 |
| 1731619800 | 15 | 0.09 | 0.60 | 14.95 | 16.129999 | 14.95 | 1346 |
| 1731533400 | 14.91 | 0.64 | 4.48 | 14.8 | 14.98 | 14.78 | 20707 |
| 1731446940 | 14.27 | -0.13 | -0.90 | 14.8 | 14.8 | 14.23 | 308 |
| 1731360540 | 14.4 | 0.74 | 5.42 | 13.67 | 14.4 | 13.67 | 108 |
| 1731101400 | 13.66 | -0.26 | -1.87 | 14.22 | 14.29 | 13.55 | 108 |
| 1731014940 | 13.92 | 0.13 | 0.94 | 13.89 | 13.92 | 13.67 | 158 |
| 1730928600 | 13.79 | 0.02 | 0.15 | 13.8 | 14.15 | 13.77 | 62 |
| 1730842200 | 13.77 | 0.24 | 1.77 | 13.51 | 13.83 | 13.51 | 95 |
| 1730755800 | 13.53 | 0.27 | 2.04 | 13.26 | 14 | 13.25 | 161 |
| 1730496600 | 13.26 | 0.29 | 2.24 | 13.03 | 13.26 | 13.03 | 526 |
| 1730410200 | 12.97 | 0.08 | 0.62 | 12.63 | 13.06 | 12.63 | 778 |
| 1730323800 | 12.89 | -0.07 | -0.54 | 13.07 | 13.41 | 12.89 | 251 |
| 1730237340 | 12.96 | -0.35 | -2.63 | 13.27 | 13.27 | 12.96 | 528 |
| 1730151000 | 13.31 | 0.1 | 0.76 | 13.08 | 13.44 | 13.08 | 103 |
| 1729891800 | 13.21 | 0.01 | 0.08 | 13.21 | 13.26 | 13.2 | 13085 |
| 1729805400 | 13.2 | -0.17 | -1.27 | 13.5 | 13.5 | 13.2 | 595 |
| 1729719000 | 13.37 | -0.49 | -3.54 | 13.59 | 13.86 | 13.24 | 40 |
| 1729632600 | 13.86 | -0.88 | -5.97 | 14.23 | 14.23 | 13.78 | 26 |
| 1729546140 | 14.74 | 0.61 | 4.32 | 14.18 | 14.74 | 14.15 | 304 |
| 1729287000 | 14.13 | 0.22 | 1.58 | 14.12 | 14.26 | 14.12 | 194 |
| 1729200540 | 13.91 | 0.24 | 1.76 | 13.68 | 13.91 | 13.68 | 20 |
| 1729114140 | 13.67 | -0.33 | -2.36 | 14 | 14.04 | 13.64 | 13097 |
| 1729027740 | 14 | 0.23 | 1.67 | 14.11 | 14.41 | 13.88 | 227 |
| 1728941340 | 13.77 | 0.53 | 4.00 | 13.17 | 13.77 | 13.17 | 21 |
| 1728682200 | 13.24 | -0.22 | -1.63 | 13.05 | 13.24 | 13.05 | 1002 |
| 1728595740 | 13.46 | -0.06 | -0.44 | 13.46 | 13.6 | 13.46 | 6 |
| 1728509400 | 13.52 | 0.12 | 0.90 | 13.53 | 13.66 | 13.42 | 83 |
| 1728422940 | 13.4 | 0 | 0.00 | 13.51 | 13.51 | 13.26 | 218 |
| 1728336600 | 13.4 | 0.28 | 2.13 | 13.37 | 13.53 | 13.29 | 145 |
| 1728077400 | 13.12 | -0.25 | -1.87 | 13.69 | 13.69 | 13.03 | 117 |
| 1727991000 | 13.37 | 0.66 | 5.19 | 13.95 | 13.95 | 12.62 | 228 |
| 1727904540 | 12.71 | -0.35 | -2.68 | 13.06 | 13.06 | 12.68 | 627 |
| 1727818200 | 13.06 | -0.31 | -2.32 | 13.37 | 13.37 | 12.86 | 111 |
| 1727731800 | 13.37 | -0.78 | -5.51 | 13.88 | 13.88 | 13.3 | 730 |
| 1727472600 | 14.15 | 0.4 | 2.91 | 14.31 | 14.32 | 14.15 | 382 |
| 1727386140 | 13.75 | 0.11 | 0.81 | 13.75 | 13.75 | 13.75 | 180 |
| 1727299740 | 13.64 | -0.34 | -2.43 | 14.08 | 14.08 | 13.48 | 56 |
| 1727213400 | 13.98 | 0.1 | 0.72 | 13.88 | 14.02 | 13.74 | 538 |
| 1727127000 | 13.88 | -0.26 | -1.84 | 14.02 | 14.04 | 13.88 | 510 |
| 1726867800 | 14.14 | -0.28 | -1.94 | 13.99 | 14.54 | 13.99 | 200 |
| 1726781400 | 14.42 | 0.06 | 0.42 | 14.38 | 14.52 | 14.25 | 40 |
| 1726695000 | 14.36 | 0.27 | 1.92 | 14.12 | 14.36 | 14.12 | 10 |
| 1726608600 | 14.09 | -0.07 | -0.49 | 14.16 | 14.28 | 14.06 | 16 |
| 1726522200 | 14.16 | -0.11 | -0.77 | 14.27 | 14.44 | 13.95 | 1376 |
| 1726263000 | 14.27 | 0.35 | 2.51 | 15.3 | 15.3 | 13.98 | 43 |
| 1726176540 | 13.92 | 0.25 | 1.83 | 13.81 | 14.09 | 13.62 | 2110 |
| 1726090140 | 13.67 | -0.02 | -0.15 | 13.63 | 13.67 | 13.29 | 1262 |
| 1726003740 | 13.69 | 0.2 | 1.48 | 13.49 | 13.82 | 13.49 | 155 |
| 1725917400 | 13.49 | -0.49 | -3.51 | 14.01 | 14.17 | 13.49 | 3815 |
| 1725658200 | 13.98 | -0.15 | -1.06 | 14.14 | 14.17 | 13.85 | 1266 |
| 1725571800 | 14.13 | -0.85 | -5.67 | 14.95 | 14.95 | 14.1 | 3093 |
| 1725485400 | 14.98 | -0.5 | -3.23 | 15.16 | 15.3 | 14.81 | 711 |
| 1725399000 | 15.48 | -0.54 | -3.37 | 15.72 | 15.78 | 15.48 | 60 |
| 1725312600 | 16.02 | -0.03 | -0.19 | 16.3 | 16.77 | 16 | 817 |
| 1725053400 | 16.05 | -0.29 | -1.77 | 16.219999 | 16.219999 | 15.9 | 15985 |
| 1724967000 | 16.34 | 0.1 | 0.62 | 16.01 | 16.399999 | 16.01 | 79 |
| 1724880600 | 16.239999 | -0.26 | -1.58 | 16.54 | 16.6 | 16.239999 | 105 |
| 1724794140 | 16.5 | -0.34 | -2.02 | 16.579999 | 16.68 | 16.5 | 22 |
| 1724707740 | 16.84 | 0.06 | 0.36 | 16.82 | 16.84 | 16.719999 | 9 |
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
