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 | 0.25 | 1.25313283208 | 19.95 | 20.37 | 19.5 | 77606 | 20.02370423 | SP |
| 4 | 1.52 | 8.13704496788 | 18.68 | 20.37 | 18.65 | 101283 | 19.59778799 | SP |
| 12 | 1.99 | 10.9280615047 | 18.21 | 20.37 | 17.69 | 67194 | 18.91156046 | SP |
| 26 | 2.5421 | 14.3963891516 | 17.6579 | 20.37 | 17.021 | 67747 | 18.35977178 | SP |
| 52 | -0.07 | -0.345337937839 | 20.27 | 21.07 | 17.021 | 73436 | 19.02786074 | SP |
| 156 | -2.67 | -11.6746829908 | 22.87 | 30.3 | 17.021 | 148743 | 25.03097921 | SP |
| 260 | 5.7 | 39.3103448276 | 14.5 | 30.3 | 11.52 | 191411 | 20.53123785 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 20.15 | 0.16 | 0.80 | 20.04 | 20.23 | 19.99 | 98895 |
| 1738625400 | 19.99 | 0.2 | 1.01 | 19.51 | 20.0599 | 19.5 | 61261 |
| 1738366200 | 19.79 | -0.26 | -1.30 | 19.72 | 19.91 | 19.61 | 101622 |
| 1738279800 | 20.05 | -0.13 | -0.64 | 20.1 | 20.1 | 19.97 | 49298 |
| 1738193400 | 20.18 | 0.39 | 1.97 | 19.95 | 20.19 | 19.95 | 76956 |
| 1738107000 | 19.79 | 0.16 | 0.82 | 19.76 | 19.94 | 19.73 | 63376 |
| 1738020600 | 19.63 | -0.13 | -0.66 | 19.61 | 19.69 | 19.48 | 71786 |
| 1737761400 | 19.76 | 0.06 | 0.30 | 19.8 | 19.89 | 19.76 | 87090 |
| 1737675000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737588600 | 19.7 | -0.16 | -0.81 | 19.86 | 19.93 | 19.6259 | 79852 |
| 1737502200 | 19.86 | 0.24 | 1.22 | 19.76 | 19.89 | 19.6 | 99844 |
| 1737156600 | 19.62 | 0.34 | 1.76 | 19.42 | 19.65 | 19.38 | 82300 |
| 1737070200 | 19.28 | -0.27 | -1.38 | 19.36 | 19.43 | 19.2548 | 179704 |
| 1736983800 | 19.55 | 0.12 | 0.62 | 19.52 | 19.5603 | 19.5 | 84634 |
| 1736897400 | 19.43 | -0.07 | -0.36 | 19.45 | 19.63 | 19.4 | 57105 |
| 1736811000 | 19.5 | 0.27 | 1.40 | 19.31 | 19.51 | 19.2983 | 216034 |
| 1736551800 | 19.23 | 0.58 | 3.11 | 18.73 | 19.2799 | 18.73 | 271665 |
| 1736379000 | 18.65 | -0.15 | -0.79 | 18.68 | 18.78 | 18.65 | 40395 |
| 1736292600 | 18.798 | 0.02 | 0.10 | 18.63 | 18.82 | 18.61 | 43930 |
| 1736206200 | 18.78 | 0.26 | 1.40 | 18.78 | 18.86 | 18.73 | 74332 |
| 1735947000 | 18.52 | -0.37 | -1.96 | 18.715 | 18.715 | 18.47 | 141986 |
| 1735860600 | 18.89 | 0.12 | 0.64 | 18.74 | 18.89 | 18.7 | 72307 |
| 1735687800 | 18.77 | 0.19 | 1.02 | 18.59 | 18.8 | 18.59 | 51271 |
| 1735601400 | 18.58 | 0.01 | 0.05 | 18.75 | 18.78 | 18.44 | 72432 |
| 1735342200 | 18.57 | -0.06 | -0.32 | 18.56 | 18.64 | 18.56 | 39213 |
| 1735255800 | 18.63 | 0.27 | 1.47 | 18.44 | 18.64 | 18.4 | 61837 |
| 1735077840 | 18.3605 | -0.01 | -0.05 | 18.37 | 18.39 | 18.33 | 20447 |
| 1734996600 | 18.37 | 0.11 | 0.60 | 18.39 | 18.39 | 18.26 | 53778 |
| 1734737400 | 18.26 | 0.17 | 0.94 | 18.15 | 18.34 | 18.15 | 66057 |
| 1734651000 | 18.09 | 0.06 | 0.33 | 18 | 18.1428 | 17.94 | 43851 |
| 1734564600 | 18.03 | -0.25 | -1.37 | 18.28 | 18.35 | 18 | 215097 |
| 1734478200 | 18.28 | -0.08 | -0.44 | 18.26 | 18.31 | 18.18 | 114545 |
| 1734391800 | 18.36 | 0.1 | 0.55 | 18.36 | 18.36 | 18.261 | 55206 |
| 1734132600 | 18.26 | -0.12 | -0.65 | 18.26 | 18.33 | 18.19 | 41929 |
| 1734046200 | 18.38 | -0.1 | -0.54 | 18.46 | 18.48 | 18.315 | 47308 |
| 1733959800 | 18.48 | -0.02 | -0.11 | 18.5 | 18.58 | 18.4743 | 45906 |
| 1733873400 | 18.5 | 0.26 | 1.43 | 18.2332 | 18.5 | 18.2201 | 40185 |
| 1733787000 | 18.24 | 0.06 | 0.33 | 18.18 | 18.24 | 18.11 | 26750 |
| 1733527800 | 18.18 | 0.18 | 1.02 | 18 | 18.19 | 18 | 42086 |
| 1733441400 | 17.997 | 0.24 | 1.33 | 17.75 | 18 | 17.75 | 27762 |
| 1733355000 | 17.76 | -0.12 | -0.69 | 17.78 | 17.89 | 17.76 | 23637 |
| 1733268600 | 17.8841 | -0.03 | -0.17 | 17.97 | 17.9882 | 17.83 | 39166 |
| 1733182200 | 17.9151 | 0.05 | 0.25 | 17.76 | 17.98 | 17.76 | 14949 |
| 1732917840 | 17.8698 | 0.13 | 0.73 | 17.71 | 17.9 | 17.71 | 9996 |
| 1732750200 | 17.74 | -0.03 | -0.16 | 17.78 | 17.84 | 17.73 | 29854 |
| 1732663800 | 17.768 | -0.15 | -0.85 | 17.92 | 17.92 | 17.69 | 70100 |
| 1732577400 | 17.92 | -0.15 | -0.83 | 17.97 | 18.0699 | 17.9 | 27270 |
| 1732318200 | 18.07 | -0.01 | -0.03 | 18.15 | 18.16 | 18.015 | 23599 |
| 1732231800 | 18.0758 | -0.21 | -1.17 | 18.25 | 18.25 | 18.03 | 34690 |
| 1732145400 | 18.29 | 0.13 | 0.72 | 18.09 | 18.2991 | 18.06 | 26111 |
| 1732059000 | 18.16 | -0.05 | -0.27 | 18.22 | 18.3 | 18.13 | 29288 |
| 1731972600 | 18.21 | 0.14 | 0.77 | 18 | 18.23 | 18 | 42308 |
| 1731713400 | 18.07 | 0.15 | 0.85 | 17.9 | 18.1499 | 17.892 | 47825 |
| 1731627000 | 17.918 | -0.21 | -1.17 | 18.1 | 18.1 | 17.87 | 50343 |
| 1731540600 | 18.13 | -0.12 | -0.66 | 18.21 | 18.27 | 18.07 | 39327 |
| 1731454200 | 18.251 | -0.1 | -0.54 | 18.39 | 18.397723 | 18.18 | 25947 |
| 1731367800 | 18.35 | -0.13 | -0.70 | 18.39 | 18.42 | 18.22 | 75151 |
| 1731108600 | 18.48 | 0.1 | 0.54 | 18.4 | 18.565 | 18.32 | 78214 |
| 1731022200 | 18.38 | 0.12 | 0.66 | 18.31 | 18.39 | 18.16 | 64693 |
| 1730935800 | 18.26 | 0.23 | 1.28 | 17.9704 | 18.2999 | 17.9704 | 66066 |
| 1730849400 | 18.03 | 0.1 | 0.53 | 18.01 | 18.06 | 17.96 | 39841 |
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
