Premium
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 | -0.11 | -0.662251655629 | 16.61 | 17.22 | 16.15 | 72730 | 16.65951233 | SP |
| 4 | -1.09 | -6.19670267197 | 17.59 | 17.6499 | 15.69 | 111388 | 16.37478239 | SP |
| 12 | -0.99 | -5.66037735849 | 17.49 | 18.6899 | 15.69 | 74865 | 17.24487902 | SP |
| 26 | 0.05 | 0.303951367781 | 16.45 | 18.6899 | 15.69 | 60809 | 17.46613298 | SP |
| 52 | -2.03 | -10.9552077712 | 18.53 | 19.0399 | 15.69 | 63027 | 17.55502018 | SP |
| 156 | -3.7 | -18.3168316832 | 20.2 | 23.02 | 15.69 | 65372 | 18.69295385 | SP |
| 260 | -3.7 | -18.3168316832 | 20.2 | 23.02 | 15.69 | 65372 | 18.69295385 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 16.59 | 0.3 | 1.84 | 16.29 | 16.6258 | 16.235 | 30145 |
| 1738625400 | 16.29 | -0.49 | -2.92 | 16.5 | 16.528099 | 16.149999 | 78817 |
| 1738366200 | 16.78 | 0.02 | 0.12 | 17.11 | 17.22 | 16.62 | 155240 |
| 1738279800 | 16.76 | -0.07 | -0.42 | 16.75 | 16.8599 | 16.6901 | 63429 |
| 1738193400 | 16.83 | 0.06 | 0.36 | 16.61 | 16.83 | 16.559999 | 36020 |
| 1738107000 | 16.77 | 0.42 | 2.57 | 16.309999 | 16.82 | 16.309999 | 91239 |
| 1738020600 | 16.35 | 0.43 | 2.70 | 15.92 | 16.44 | 15.9 | 93488 |
| 1737761400 | 15.92 | -0.04 | -0.25 | 16.1 | 16.129999 | 15.8801 | 104746 |
| 1737675000 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1737588600 | 15.96 | 0.04 | 0.25 | 15.8 | 15.9932 | 15.78 | 119606 |
| 1737502200 | 15.92 | -0.47 | -2.87 | 16.079999 | 16.079999 | 15.69 | 609697 |
| 1737156600 | 16.39 | 0.1 | 0.61 | 16.45 | 16.5 | 16.3004 | 102497 |
| 1737070200 | 16.29 | -0.92 | -5.35 | 16.83 | 16.94 | 16.26 | 113789 |
| 1736983800 | 17.21 | 0.23 | 1.35 | 17 | 17.24 | 17 | 83518 |
| 1736897400 | 16.98 | -0.06 | -0.35 | 16.99 | 17.1299 | 16.92 | 26715 |
| 1736811000 | 17.04 | -0.17 | -0.99 | 16.98 | 17.04 | 16.77 | 62842 |
| 1736551800 | 17.21 | -0.39 | -2.22 | 17.49 | 17.5 | 17.05 | 81143 |
| 1736379000 | 17.6 | 0.04 | 0.23 | 17.59 | 17.6499 | 17.41 | 40670 |
| 1736292600 | 17.56 | -0.15 | -0.85 | 17.63 | 17.7299 | 17.5001 | 30754 |
| 1736206200 | 17.71 | 0.14 | 0.80 | 17.7 | 17.8 | 17.65 | 43321 |
| 1735947000 | 17.57 | -0.07 | -0.40 | 17.62 | 17.6998 | 17.5036 | 49834 |
| 1735860600 | 17.64 | -0.4 | -2.22 | 17.87 | 17.915 | 17.45 | 88613 |
| 1735687800 | 18.04 | -0.13 | -0.72 | 18.25 | 18.25 | 17.9409 | 44728 |
| 1735601400 | 18.17 | -0.19 | -1.03 | 18.22 | 18.25 | 18.058 | 28626 |
| 1735342200 | 18.36 | -0.14 | -0.76 | 18.56 | 18.56 | 18.1302 | 49564 |
| 1735255800 | 18.5 | 0.08 | 0.43 | 18.58 | 18.58 | 18.4225 | 41079 |
| 1735077840 | 18.42 | 0.19 | 1.04 | 18.25 | 18.42 | 18.25 | 33357 |
| 1734996600 | 18.23 | -0.06 | -0.33 | 18.24 | 18.282 | 18.1868 | 170941 |
| 1734737400 | 18.29 | 0.28 | 1.55 | 17.89 | 18.29 | 17.82 | 183915 |
| 1734651000 | 18.01 | -0.35 | -1.91 | 17.97 | 18.466 | 17.852 | 57831 |
| 1734564600 | 18.36 | -0.29 | -1.55 | 18.64 | 18.6899 | 18.29 | 70534 |
| 1734478200 | 18.65 | 0.12 | 0.65 | 18.53 | 18.65 | 18.5 | 56126 |
| 1734391800 | 18.53 | 0.24 | 1.31 | 18.29 | 18.55 | 18.29 | 64148 |
| 1734132600 | 18.29 | -0.07 | -0.38 | 18.4 | 18.4385 | 18.1801 | 36761 |
| 1734046200 | 18.36 | 0.09 | 0.49 | 18.21 | 18.4 | 18.2 | 29459 |
| 1733959800 | 18.27 | -0.07 | -0.38 | 18.43 | 18.4954 | 18.2111 | 54252 |
| 1733873400 | 18.34 | 0 | 0.00 | 18.29 | 18.37 | 18.27 | 39667 |
| 1733787000 | 18.34 | 0.11 | 0.60 | 18.17 | 18.39 | 18.1501 | 59871 |
| 1733527800 | 18.23 | 0.08 | 0.44 | 18.21 | 18.2928 | 18.1517 | 29101 |
| 1733441400 | 18.15 | -0.04 | -0.22 | 18.2 | 18.2 | 18.15 | 39523 |
| 1733355000 | 18.19 | 0.04 | 0.22 | 18.2 | 18.22 | 18.1 | 33316 |
| 1733268600 | 18.15 | 0.19 | 1.06 | 18 | 18.15 | 17.9253 | 46901 |
| 1733182200 | 17.96 | 0.06 | 0.34 | 17.91 | 18.0199 | 17.8601 | 50375 |
| 1732917840 | 17.9 | 0.2 | 1.13 | 17.75 | 17.9 | 17.63 | 28120 |
| 1732750200 | 17.7 | 0.01 | 0.06 | 17.64 | 17.75 | 17.64 | 27023 |
| 1732663800 | 17.69 | 0 | 0.00 | 17.63 | 17.75 | 17.63 | 51433 |
| 1732577400 | 17.69 | 0.24 | 1.38 | 17.52 | 17.69 | 17.469 | 79381 |
| 1732318200 | 17.45 | -0.01 | -0.06 | 17.41 | 17.52 | 17.41 | 71127 |
| 1732231800 | 17.46 | -0.35 | -1.97 | 17.53 | 17.53 | 17.28 | 58891 |
| 1732145400 | 17.81 | 0.04 | 0.23 | 17.78 | 17.83 | 17.63 | 55788 |
| 1732059000 | 17.77 | 0.02 | 0.11 | 17.71 | 17.835 | 17.7 | 50946 |
| 1731972600 | 17.75 | 0.19 | 1.08 | 17.56 | 17.8087 | 17.56 | 162570 |
| 1731713400 | 17.56 | -0.16 | -0.90 | 17.65 | 17.67 | 17.51 | 39974 |
| 1731627000 | 17.72 | 0.16 | 0.91 | 17.57 | 17.74 | 17.5327 | 33881 |
| 1731540600 | 17.56 | 0.09 | 0.52 | 17.49 | 17.6083 | 17.39 | 57368 |
| 1731454200 | 17.47 | 0.05 | 0.29 | 17.5 | 17.56 | 17.37 | 64272 |
| 1731367800 | 17.42 | -0.15 | -0.85 | 17.6 | 17.6 | 17.252 | 57946 |
| 1731108600 | 17.57 | 0.04 | 0.23 | 17.58 | 17.66 | 17.53 | 50411 |
| 1731022200 | 17.53 | 0.24 | 1.40 | 17.29 | 17.59 | 17.29 | 38155 |
| 1730935800 | 17.2881 | 0.04 | 0.22 | 17.28 | 17.4631 | 17.15 | 42915 |
| 1730849400 | 17.25 | 0.05 | 0.29 | 17.14 | 17.2614 | 17.14 | 31417 |
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
