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 | 2.68965517241 | 14.5 | 15.99 | 14.4 | 261900 | 15.13441008 | CS |
| 4 | 0.87 | 6.20542082739 | 14.02 | 15.99 | 14.02 | 165117 | 14.70720131 | CS |
| 12 | 0.89 | 6.35714285714 | 14 | 15.99 | 13.79 | 200200 | 14.52068061 | CS |
| 26 | 1.82 | 13.9250191278 | 13.07 | 15.99 | 12.01 | 190865 | 13.63461895 | CS |
| 52 | 2.02128355 | 15.7069553739 | 12.86871645 | 15.99 | 10.07652035 | 368458 | 12.1522004 | CS |
| 156 | 4.53524969 | 43.7987354038 | 10.35475031 | 16.23012057 | 9.47311728 | 430838 | 12.47543971 | CS |
| 260 | 6.56478075 | 78.8541484958 | 8.32521925 | 16.23012057 | 4.41999913 | 735741 | 9.32599118 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732051800 | 14.9 | 0.27 | 1.85 | 14.79 | 15.1 | 14.7 | 132500 |
| 1731965340 | 14.63 | -0.9 | -5.80 | 15.6 | 15.99 | 14.63 | 252600 |
| 1731619800 | 15.53 | 0.96 | 6.59 | 14.5 | 15.8 | 14.4 | 400600 |
| 1731533400 | 14.57 | 0.16 | 1.11 | 14.46 | 14.65 | 14.31 | 97000 |
| 1731446940 | 14.41 | -0.31 | -2.11 | 14.72 | 14.72 | 14.39 | 115900 |
| 1731360540 | 14.72 | 0.31 | 2.15 | 14.54 | 14.72 | 14.33 | 113400 |
| 1731101400 | 14.41 | -0.05 | -0.35 | 14.3 | 14.49 | 14.21 | 218100 |
| 1731014940 | 14.46 | 0.01 | 0.07 | 14.52 | 14.78 | 14.46 | 83300 |
| 1730928600 | 14.45 | -0.4 | -2.69 | 14.78 | 14.78 | 14.45 | 355100 |
| 1730842200 | 14.85 | -0.16 | -1.07 | 14.86 | 14.97 | 14.73 | 83200 |
| 1730755800 | 15.01 | 0.36 | 2.46 | 14.67 | 15.06 | 14.67 | 186300 |
| 1730496600 | 14.65 | 0.13 | 0.90 | 14.51 | 14.73 | 14.51 | 142100 |
| 1730410200 | 14.52 | -0.08 | -0.55 | 14.67 | 14.74 | 14.48 | 133600 |
| 1730323800 | 14.6 | -0.05 | -0.34 | 14.72 | 14.85 | 14.55 | 90500 |
| 1730237340 | 14.65 | 0.17 | 1.17 | 14.6 | 14.83 | 14.54 | 115400 |
| 1730151000 | 14.48 | 0.08 | 0.56 | 14.49 | 14.58 | 14.42 | 110500 |
| 1729891800 | 14.4 | 0.01 | 0.07 | 14.38 | 14.58 | 14.23 | 212600 |
| 1729805400 | 14.39 | 0.23 | 1.62 | 14.02 | 14.39 | 14.02 | 129400 |
| 1729719000 | 14.16 | 0.01 | 0.07 | 14.06 | 14.27 | 14.03 | 152400 |
| 1729632600 | 14.15 | -0.11 | -0.77 | 14.26 | 14.26 | 13.98 | 168200 |
| 1729546140 | 14.26 | 0.05 | 0.35 | 14.21 | 14.32 | 14.14 | 120700 |
| 1729287000 | 14.21 | -0.13 | -0.91 | 14.29 | 14.31 | 14.11 | 105000 |
| 1729200540 | 14.34 | 0.01 | 0.07 | 14.34 | 14.34 | 14.06 | 74300 |
| 1729114140 | 14.33 | 0.14 | 0.99 | 14.19 | 14.33 | 14.13 | 108100 |
| 1729027740 | 14.19 | 0.05 | 0.35 | 14.17 | 14.24 | 14.07 | 158800 |
| 1728941340 | 14.14 | -0.02 | -0.14 | 14.13 | 14.31 | 14.06 | 202200 |
| 1728682200 | 14.16 | 0.01 | 0.07 | 14.27 | 14.27 | 14.06 | 86300 |
| 1728595740 | 14.15 | -0.08 | -0.56 | 14.15 | 14.21 | 14.02 | 80100 |
| 1728509400 | 14.23 | 0.06 | 0.42 | 14.3 | 14.3 | 14.08 | 101700 |
| 1728422940 | 14.17 | -0.19 | -1.32 | 14.38 | 14.38 | 14.1 | 120600 |
| 1728336600 | 14.36 | 0.06 | 0.42 | 14.4 | 14.42 | 14.22 | 133600 |
| 1728077400 | 14.3 | -0.07 | -0.49 | 14.45 | 14.45 | 14.19 | 93400 |
| 1727991000 | 14.37 | -0.12 | -0.83 | 14.49 | 14.49 | 14.27 | 93700 |
| 1727904540 | 14.49 | -0.09 | -0.62 | 14.7 | 14.76 | 14.47 | 1059500 |
| 1727818200 | 14.58 | 0.02 | 0.14 | 14.56 | 14.73 | 14.46 | 299700 |
| 1727731800 | 14.56 | 0.36 | 2.54 | 14.2 | 14.58 | 14.13 | 340400 |
| 1727472600 | 14.2 | -0.06 | -0.42 | 14.31 | 14.32 | 14.03 | 172400 |
| 1727386140 | 14.26 | 0.2 | 1.42 | 13.86 | 14.39 | 13.86 | 172600 |
| 1727299740 | 14.06 | -0.05 | -0.35 | 14.29 | 14.29 | 14.02 | 155800 |
| 1727213400 | 14.11 | -0.18 | -1.26 | 14.31 | 14.31 | 14 | 263100 |
| 1727127000 | 14.29 | 0.13 | 0.92 | 14.06 | 14.41 | 14.06 | 296900 |
| 1726867800 | 14.16 | -0.23 | -1.60 | 14.39 | 14.53 | 13.95 | 448800 |
| 1726781400 | 14.39 | -0.24 | -1.64 | 14.7 | 14.74 | 14.39 | 69500 |
| 1726695000 | 14.63 | -0.13 | -0.88 | 14.82 | 14.82 | 14.63 | 85500 |
| 1726608600 | 14.76 | -0.02 | -0.14 | 14.79 | 14.82 | 14.57 | 80800 |
| 1726522200 | 14.78 | -0.04 | -0.27 | 14.82 | 14.86 | 14.67 | 58600 |
| 1726263000 | 14.82 | 0.26 | 1.79 | 14.46 | 14.82 | 14.46 | 104900 |
| 1726176540 | 14.56 | -0.21 | -1.42 | 14.77 | 14.77 | 14.46 | 99700 |
| 1726090140 | 14.77 | -0.23 | -1.53 | 14.88 | 14.92 | 14.68 | 147700 |
| 1726003740 | 15 | 0.23 | 1.56 | 14.85 | 15 | 14.66 | 106300 |
| 1725917400 | 14.77 | -0.04 | -0.27 | 14.82 | 14.95 | 14.77 | 108200 |
| 1725658200 | 14.81 | -0.04 | -0.27 | 14.88 | 14.98 | 14.77 | 110400 |
| 1725571800 | 14.85 | -0.01 | -0.07 | 14.86 | 14.88 | 14.56 | 668300 |
| 1725485400 | 14.86 | 0.36 | 2.48 | 14.58 | 14.87 | 14.5 | 710300 |
| 1725399000 | 14.5 | 0.01 | 0.07 | 14.49 | 14.77 | 14.48 | 202300 |
| 1725312600 | 14.49 | 0.12 | 0.84 | 14.38 | 14.53 | 14.22 | 154900 |
| 1725053400 | 14.37 | 0.38 | 2.72 | 13.94 | 14.52 | 13.85 | 822400 |
| 1724967000 | 13.99 | 0.07 | 0.50 | 14 | 14 | 13.79 | 101400 |
| 1724880600 | 13.92 | 0.31 | 2.28 | 13.61 | 14 | 13.58 | 99100 |
| 1724794140 | 13.61 | -0.17 | -1.23 | 13.78 | 13.82 | 13.55 | 107800 |
| 1724707740 | 13.78 | -0.64 | -4.44 | 13.92 | 13.92 | 13.65 | 178500 |
| 1724448600 | 14.42 | 0.22 | 1.55 | 14.25 | 14.48 | 14.24 | 244600 |
| 1724362140 | 14.2 | 0 | 0.00 | 14.32 | 14.39 | 14.14 | 202700 |
| 1724275740 | 14.2 | 0.2 | 1.43 | 14.08 | 14.3 | 14.03 | 118200 |
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
