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 | -0.5112 | -2.5407554672 | 20.12 | 20.12 | 18.545 | 5105 | 19.58598648 | SP |
| 4 | -1.3012 | -6.22285987566 | 20.91 | 21.6501 | 18.545 | 2934 | 20.16187872 | SP |
| 12 | -4.1712 | -17.5407905803 | 23.78 | 27.37 | 18.545 | 2192 | 22.71155651 | SP |
| 26 | -11.1212 | -36.1900423039 | 30.73 | 33.06 | 18.545 | 1887 | 24.14880442 | SP |
| 52 | -21.4212 | -52.2086278333 | 41.03 | 45.3637 | 18.545 | 2532 | 34.05765182 | SP |
| 156 | -14.6012 | -42.6810874013 | 34.21 | 45.3637 | 18.545 | 3126 | 35.88200551 | SP |
| 260 | -14.6012 | -42.6810874013 | 34.21 | 45.3637 | 18.545 | 3126 | 35.88200551 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 19.6088 | 0.4 | 2.10 | 19.22 | 19.61 | 19.22 | 606 |
| 1782858600 | 19.2052 | -0.51 | -2.61 | 19.03 | 19.2052 | 19.03 | 420 |
| 1782772200 | 19.72 | 0.04 | 0.23 | 19.47 | 19.72 | 18.545 | 7629 |
| 1782513000 | 19.6751 | 0.17 | 0.87 | 19.3 | 19.8 | 19.3 | 2806 |
| 1782426600 | 19.5059 | -0.2 | -1.01 | 20.12 | 20.12 | 19.5059 | 14064 |
| 1782340200 | 19.7057 | -0.8 | -3.88 | 20.25 | 20.25 | 19.61 | 5342 |
| 1782253800 | 20.5019 | -0.63 | -2.98 | 20.49 | 20.5019 | 20.45 | 4419 |
| 1782167400 | 21.1321 | 0.49 | 2.38 | 21.31 | 21.31 | 21.1321 | 634 |
| 1781821800 | 20.6406 | -0.37 | -1.77 | 21.13 | 21.13 | 20.6406 | 696 |
| 1781735400 | 21.0123 | -0.4 | -1.85 | 21.31 | 21.45 | 20.94 | 681 |
| 1781649000 | 21.4078 | -0.24 | -1.12 | 21.495 | 21.495 | 21.4078 | 670 |
| 1781562600 | 21.6501 | 0.84 | 4.04 | 21.58 | 21.6501 | 21.58 | 990 |
| 1781303400 | 20.8103 | -0.26 | -1.24 | 20.78 | 20.83 | 20.7501 | 567 |
| 1781217000 | 21.0713 | 0.52 | 2.52 | 20.73 | 21.0713 | 20.65 | 5424 |
| 1781130600 | 20.5534 | 0 | 0.01 | 18.8 | 21.45 | 18.8 | 4973 |
| 1781044200 | 20.5513 | -0.39 | -1.87 | 20.59 | 20.59 | 20.43 | 248 |
| 1780957800 | 20.9432 | 0.98 | 4.92 | 20.84 | 21.1 | 20.84 | 410 |
| 1780698600 | 19.9603 | -1.02 | -4.88 | 20.48 | 20.48 | 19.9603 | 106 |
| 1780612200 | 20.9841 | -0.58 | -2.67 | 20.91 | 21.13 | 20.785 | 5054 |
| 1780525800 | 21.5595 | -0.58 | -2.62 | 21.98 | 22.05 | 21.5595 | 13051 |
| 1780439400 | 22.14 | -1.43 | -6.06 | 22.69 | 22.69 | 22.05 | 5023 |
| 1780353000 | 23.5693 | -0.66 | -2.72 | 23.61 | 23.71 | 23.5693 | 313 |
| 1780093800 | 24.2293 | 0.03 | 0.13 | 24.13 | 24.2293 | 24.07 | 289 |
| 1780007400 | 24.1969 | -0.66 | -2.67 | 22.77 | 24.1969 | 22.77 | 838 |
| 1779921000 | 24.8607 | -0.33 | -1.33 | 24.97 | 24.97 | 24.8607 | 89 |
| 1779834600 | 25.1946 | 0.04 | 0.15 | 25.51 | 25.55 | 25.1946 | 481 |
| 1779489000 | 25.1576 | -0.59 | -2.27 | 25.55 | 25.65 | 25.1 | 3349 |
| 1779402600 | 25.7429 | 0.01 | 0.04 | 25.55 | 25.8 | 25.39 | 1228 |
| 1779316200 | 25.7319 | 0.22 | 0.87 | 25.54 | 25.7319 | 25.5 | 959 |
| 1779229800 | 25.51 | 0.1 | 0.39 | 25.31 | 25.51 | 25.25 | 1051 |
| 1779143400 | 25.41 | -0.66 | -2.53 | 27.37 | 27.37 | 25.265 | 764 |
| 1778884200 | 26.07 | -0.74 | -2.77 | 26.31 | 26.41 | 26.01 | 567 |
| 1778797800 | 26.8132 | 0.44 | 1.65 | 26.25 | 26.8999 | 26.23 | 397 |
| 1778711400 | 26.3774 | -0.47 | -1.76 | 26.5 | 26.61 | 26.265 | 1284 |
| 1778625000 | 26.85 | -0.29 | -1.06 | 26.66 | 26.85 | 26.62 | 3449 |
| 1778538600 | 27.1379 | 0.51 | 1.91 | 26.81 | 27.1379 | 26.81 | 904 |
| 1778279400 | 26.63 | 0.21 | 0.79 | 26.31 | 26.63 | 26.31 | 1002 |
| 1778193000 | 26.42 | -0.5 | -1.86 | 26.78 | 26.78 | 26.42 | 1725 |
| 1778106600 | 26.9211 | -0.06 | -0.22 | 26.93 | 26.98 | 26.88 | 1137 |
| 1778020200 | 26.98 | 0.53 | 2.01 | 26.8 | 26.98 | 26.77 | 4546 |
| 1777933800 | 26.4473 | 0.48 | 1.83 | 26.07 | 26.4473 | 26.07 | 3286 |
| 1777674600 | 25.9712 | 0.59 | 2.33 | 26.65 | 26.65 | 25.9712 | 634 |
| 1777588200 | 25.38 | 0.35 | 1.42 | 25.19 | 25.38 | 25.19 | 1238 |
| 1777501800 | 25.0256 | -0.45 | -1.76 | 25.42 | 25.51 | 25.0256 | 655 |
| 1777415400 | 25.4746 | -0.15 | -0.59 | 25.36 | 25.4746 | 25.36 | 1089 |
| 1777329000 | 25.625 | -0.2 | -0.77 | 25.8 | 25.97 | 25.625 | 961 |
| 1777069800 | 25.8229 | 0 | 0.01 | 25.89 | 25.89 | 25.76 | 430 |
| 1776983400 | 25.8201 | -0.3 | -1.14 | 25.68 | 25.84 | 25.63 | 2123 |
| 1776897000 | 26.1184 | 1.13 | 4.53 | 26.07 | 26.1184 | 26.07 | 886 |
| 1776810600 | 24.9875 | -0.37 | -1.45 | 25.24 | 25.24 | 24.9875 | 6512 |
| 1776724200 | 25.3556 | -0.26 | -1.00 | 25.08 | 25.3556 | 25.08 | 1133 |
| 1776465000 | 25.6117 | 0.52 | 2.08 | 25.34 | 25.6117 | 25.34 | 221 |
| 1776378600 | 25.0904 | 0.13 | 0.51 | 25.01 | 25.0904 | 24.42 | 1251 |
| 1776292200 | 24.963 | 0.24 | 0.96 | 24.83 | 24.963 | 24.64 | 6822 |
| 1776205800 | 24.7267 | 0.13 | 0.55 | 24.73 | 25.185 | 24.7267 | 909 |
| 1776119400 | 24.5921 | 0.07 | 0.28 | 23.94 | 24.5921 | 23.94 | 94 |
| 1775860200 | 24.5238 | 0.36 | 1.49 | 24.18 | 24.5238 | 24.18 | 241 |
| 1775773800 | 24.1631 | 0.27 | 1.14 | 23.78 | 24.26 | 23.78 | 468 |
| 1775687400 | 23.8898 | 0.75 | 3.25 | 24.19 | 24.19 | 23.8898 | 547 |
| 1775601000 | 23.1377 | -0.23 | -1.00 | 22.97 | 23.1377 | 22.7 | 705 |
| 1775514600 | 23.3717 | 0.88 | 3.93 | 23.2 | 23.3717 | 23.2 | 167 |
| 1775169000 | 22.4876 | -0.37 | -1.64 | 22.22 | 22.4876 | 22.22 | 1179 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
