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 | -0.105 | -0.595575723199 | 17.63 | 17.6891 | 17.524062 | 68375 | 17.62628656 | SP |
| 4 | -0.505 | -2.80088740987 | 18.03 | 18.07 | 17.524062 | 109404 | 17.91003681 | SP |
| 12 | -0.755 | -4.13019693654 | 18.28 | 18.28 | 17.524062 | 77882 | 17.91667622 | SP |
| 26 | -0.155 | -0.876696832579 | 17.68 | 18.59 | 17.46 | 83849 | 18.04600496 | SP |
| 52 | -0.545 | -3.0160486995 | 18.07 | 18.59 | 17.19 | 89899 | 17.79872958 | SP |
| 156 | -3.745 | -17.606958157 | 21.27 | 21.34 | 16.285 | 197081 | 18.1112836 | SP |
| 260 | -3.305 | -15.8665386462 | 20.83 | 22.1378 | 16.285 | 210983 | 19.5693304 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 17.525 | -0.11 | -0.62 | 17.5527 | 17.56 | 17.5101 | 37252 |
| 1735255800 | 17.635 | 0.02 | 0.11 | 17.61 | 17.635 | 17.59 | 40781 |
| 1735077840 | 17.615 | 0 | 0.03 | 17.57 | 17.62 | 17.55 | 12618 |
| 1734996600 | 17.61 | -0.05 | -0.25 | 17.67 | 17.67 | 17.59 | 143812 |
| 1734737400 | 17.655 | 0.08 | 0.43 | 17.63 | 17.6891 | 17.625 | 73878 |
| 1734651000 | 17.58 | -0.08 | -0.45 | 17.6352 | 17.64 | 17.58 | 65706 |
| 1734564600 | 17.66 | -0.16 | -0.89 | 17.81 | 17.84 | 17.6443 | 87949 |
| 1734478200 | 17.819 | -0.02 | -0.09 | 17.83 | 17.84 | 17.81 | 16970 |
| 1734391800 | 17.835 | 0.01 | 0.08 | 17.83 | 17.845 | 17.82 | 28703 |
| 1734132600 | 17.8207 | -0.07 | -0.42 | 17.88 | 17.885 | 17.81 | 100746 |
| 1734046200 | 17.895 | -0.07 | -0.39 | 17.95 | 17.95 | 17.895 | 45591 |
| 1733959800 | 17.965 | -0.03 | -0.17 | 18.01 | 18.0259 | 17.96 | 27942 |
| 1733873400 | 17.9949 | -0.03 | -0.14 | 17.99 | 18.0087 | 17.9741 | 45682 |
| 1733787000 | 18.02 | -0.03 | -0.17 | 18.04 | 18.0404 | 18.01 | 232596 |
| 1733527800 | 18.05 | 0.04 | 0.22 | 18.04 | 18.07 | 18.03 | 52135 |
| 1733441400 | 18.01 | 0.01 | 0.03 | 17.98 | 18.02 | 17.98 | 94405 |
| 1733355000 | 18.005 | 0.04 | 0.25 | 17.96 | 18.0099 | 17.9287 | 84313 |
| 1733268600 | 17.96 | -0.04 | -0.22 | 17.98 | 17.9959 | 17.94 | 35178 |
| 1733182200 | 18 | -0.03 | -0.19 | 18.02 | 18.02 | 17.92 | 861725 |
| 1732917840 | 18.0349 | 0.05 | 0.31 | 18.03 | 18.0349 | 18.0101 | 8569 |
| 1732750200 | 17.98 | 0.07 | 0.39 | 17.95 | 17.99 | 17.9339 | 80223 |
| 1732663800 | 17.91 | -0.02 | -0.08 | 17.95 | 17.95 | 17.872 | 53919 |
| 1732577400 | 17.925 | 0.13 | 0.70 | 17.91 | 17.94 | 17.9 | 47666 |
| 1732318200 | 17.8 | 0 | 0.00 | 17.81 | 17.82 | 17.792 | 149264 |
| 1732231800 | 17.8 | 0.01 | 0.06 | 17.77 | 17.84 | 17.77 | 38328 |
| 1732145400 | 17.79 | -0.03 | -0.14 | 17.79 | 17.81 | 17.78 | 38074 |
| 1732059000 | 17.815 | 0.04 | 0.23 | 17.8 | 17.83 | 17.79 | 62327 |
| 1731972600 | 17.775 | 0.01 | 0.08 | 17.73 | 17.7801 | 17.72 | 35309 |
| 1731713400 | 17.76 | -0.02 | -0.11 | 17.7 | 17.775 | 17.7 | 28746 |
| 1731627000 | 17.78 | -0.01 | -0.06 | 17.81 | 17.83 | 17.765 | 44940 |
| 1731540600 | 17.79 | -0.03 | -0.17 | 17.87 | 17.87 | 17.775 | 31985 |
| 1731454200 | 17.82 | -0.09 | -0.50 | 17.86 | 17.8806 | 17.7921 | 47280 |
| 1731367800 | 17.91 | -0.04 | -0.22 | 17.92 | 17.96 | 17.897944 | 51151 |
| 1731108600 | 17.95 | 0.02 | 0.11 | 17.96 | 17.9771 | 17.934 | 31770 |
| 1731022200 | 17.93 | 0.13 | 0.73 | 17.85 | 17.93 | 17.85 | 37087 |
| 1730935800 | 17.8 | -0.08 | -0.45 | 17.72 | 17.81 | 17.7119 | 215186 |
| 1730849400 | 17.88 | 0.04 | 0.22 | 17.84 | 17.88 | 17.8 | 32618 |
| 1730763000 | 17.84 | 0.07 | 0.42 | 17.86 | 17.88 | 17.811 | 47957 |
| 1730500200 | 17.765 | -0.15 | -0.84 | 17.91 | 17.91 | 17.7604 | 409796 |
| 1730413800 | 17.915 | -0.03 | -0.15 | 17.92 | 17.949 | 17.8839 | 35796 |
| 1730327400 | 17.942 | -0.03 | -0.15 | 17.99 | 18.001 | 17.94 | 52493 |
| 1730241000 | 17.9686 | 0.01 | 0.05 | 17.92 | 17.9686 | 17.89 | 47648 |
| 1730154600 | 17.96 | -0.01 | -0.06 | 17.99 | 17.99 | 17.93 | 388896 |
| 1729895400 | 17.97 | -0.04 | -0.19 | 18.05 | 18.05 | 17.95 | 77718 |
| 1729809000 | 18.0051 | 0.05 | 0.28 | 17.98 | 18.0249 | 17.96 | 19388 |
| 1729722600 | 17.955 | -0.06 | -0.33 | 17.96 | 17.96 | 17.93 | 49731 |
| 1729636200 | 18.015 | -0.02 | -0.08 | 18.05 | 18.05 | 17.99 | 39562 |
| 1729549800 | 18.03 | -0.15 | -0.83 | 18.12 | 18.12 | 18.02 | 31965 |
| 1729290600 | 18.18 | 0.04 | 0.19 | 18.19 | 18.19 | 18.1501 | 32778 |
| 1729204200 | 18.145 | -0.07 | -0.38 | 18.17 | 18.17 | 18.1309 | 68143 |
| 1729117800 | 18.215 | 0.04 | 0.19 | 18.2 | 18.2284 | 18.2 | 32189 |
| 1729031400 | 18.18 | 0.04 | 0.25 | 18.17 | 18.22 | 18.17 | 83375 |
| 1728945000 | 18.135 | -0.01 | -0.06 | 18.09 | 18.135 | 18.09 | 15629 |
| 1728685800 | 18.145 | 0.02 | 0.08 | 18.12 | 18.17 | 18.12 | 23114 |
| 1728599400 | 18.13 | -0.02 | -0.08 | 18.12 | 18.15 | 18.1 | 13589 |
| 1728513000 | 18.145 | -0.06 | -0.30 | 18.16 | 18.17 | 18.13 | 19311 |
| 1728426600 | 18.2 | 0.02 | 0.11 | 18.16 | 18.2 | 18.16 | 27589 |
| 1728340200 | 18.18 | -0.08 | -0.44 | 18.19 | 18.22 | 18.1701 | 25504 |
| 1728081000 | 18.26 | -0.12 | -0.63 | 18.28 | 18.28 | 18.245 | 40522 |
| 1727994600 | 18.375 | -0.06 | -0.30 | 18.42 | 18.42 | 18.3508 | 82435 |
| 1727908200 | 18.43 | -0.02 | -0.11 | 18.41 | 18.43 | 18.38 | 56995 |
| 1727821800 | 18.45 | -0.03 | -0.16 | 18.44 | 18.4799 | 18.4311 | 32326 |
| 1727735400 | 18.48 | -0.11 | -0.59 | 18.49 | 18.506 | 18.46 | 70118 |
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
