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 | 0.126 | 0.667726550079 | 18.87 | 19 | 18.415 | 194094 | 18.66380218 | SP |
| 4 | 0.126 | 0.667726550079 | 18.87 | 19.165 | 18.415 | 161807 | 18.82546479 | SP |
| 12 | 0.986 | 5.47473625763 | 18.01 | 19.165 | 17.7 | 157186 | 18.56167651 | SP |
| 26 | 0.396 | 2.12903225806 | 18.6 | 19.38 | 17.7 | 150776 | 18.58557655 | SP |
| 52 | 2.066 | 12.2031896043 | 16.93 | 19.38 | 16.465 | 144013 | 18.0681939 | SP |
| 156 | -1.504 | -7.33658536585 | 20.5 | 21.84 | 15.32 | 161200 | 18.09405798 | SP |
| 260 | 6.106 | 47.3700543057 | 12.89 | 21.84 | 10.55 | 184948 | 17.87254608 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 18.89 | 0.18 | 0.94 | 18.74 | 18.935 | 18.74 | 263613 |
| 1741991400 | 18.715 | 0.23 | 1.27 | 18.52 | 18.73 | 18.46 | 150949 |
| 1741905000 | 18.48 | -0.06 | -0.32 | 18.51 | 18.69 | 18.415 | 139195 |
| 1741818600 | 18.54 | -0.06 | -0.32 | 18.68 | 18.72 | 18.44 | 258142 |
| 1741732200 | 18.6 | -0.2 | -1.06 | 18.87 | 18.87 | 18.4932 | 163627 |
| 1741645800 | 18.8 | -0.08 | -0.42 | 18.86 | 19.0903 | 18.7501 | 188185 |
| 1741390200 | 18.88 | 0.27 | 1.45 | 18.62 | 18.96 | 18.61 | 168194 |
| 1741303800 | 18.61 | 0.03 | 0.16 | 18.52 | 18.612 | 18.415 | 206514 |
| 1741217400 | 18.58 | -0.09 | -0.48 | 18.54 | 18.67 | 18.43 | 139304 |
| 1741131000 | 18.67 | -0.23 | -1.22 | 18.8 | 18.84 | 18.67 | 184890 |
| 1741044600 | 18.9 | -0.13 | -0.66 | 19.01 | 19.14 | 18.825 | 224817 |
| 1740785400 | 19.025 | 0.05 | 0.29 | 18.98 | 19.03 | 18.835 | 209396 |
| 1740699000 | 18.97 | -0.1 | -0.52 | 19.06 | 19.06 | 18.925 | 106841 |
| 1740612600 | 19.07 | -0.01 | -0.05 | 19.12 | 19.165 | 18.975 | 92751 |
| 1740526200 | 19.08 | 0.04 | 0.21 | 19.05 | 19.14 | 19.035 | 162288 |
| 1740439800 | 19.04 | 0.03 | 0.16 | 19.02 | 19.095 | 18.97 | 188177 |
| 1740180600 | 19.01 | -0.07 | -0.34 | 19.1 | 19.1 | 18.96 | 97962 |
| 1740094200 | 19.075 | 0.04 | 0.18 | 19.04 | 19.085 | 18.95 | 81520 |
| 1740007800 | 19.04 | 0.02 | 0.11 | 19.02 | 19.09 | 19.0009 | 66353 |
| 1739921400 | 19.02 | 0.18 | 0.98 | 18.87 | 19.025 | 18.81 | 148936 |
| 1739575800 | 18.835 | -0.01 | -0.03 | 18.93 | 18.99 | 18.83 | 330305 |
| 1739489400 | 18.84 | 0.19 | 1.02 | 18.7 | 18.87 | 18.65 | 147335 |
| 1739403000 | 18.65 | -0.22 | -1.17 | 18.73 | 18.76 | 18.65 | 147395 |
| 1739316600 | 18.87 | 0.08 | 0.43 | 18.77 | 18.87 | 18.6901 | 118108 |
| 1739230200 | 18.79 | 0.05 | 0.27 | 18.79 | 18.805 | 18.6709 | 104371 |
| 1738971000 | 18.74 | -0.11 | -0.58 | 18.86 | 18.86 | 18.73 | 141663 |
| 1738884600 | 18.85 | -0.02 | -0.11 | 18.95 | 18.9781 | 18.77 | 109910 |
| 1738798200 | 18.87 | 0.06 | 0.32 | 18.8 | 18.87 | 18.72 | 101622 |
| 1738711800 | 18.81 | 0.02 | 0.11 | 18.75 | 18.835 | 18.67 | 93791 |
| 1738625400 | 18.79 | 0.09 | 0.48 | 18.46 | 18.79 | 18.44 | 269396 |
| 1738366200 | 18.7 | -0.05 | -0.27 | 18.75 | 18.835 | 18.63 | 322130 |
| 1738279800 | 18.75 | 0.23 | 1.24 | 18.61 | 18.75 | 18.56 | 88357 |
| 1738193400 | 18.52 | -0.04 | -0.22 | 18.6 | 18.66 | 18.4235 | 156757 |
| 1738107000 | 18.56 | -0.06 | -0.30 | 18.62 | 18.66 | 18.5099 | 94790 |
| 1738020600 | 18.615 | 0.09 | 0.51 | 18.51 | 18.69 | 18.51 | 202608 |
| 1737761400 | 18.52 | 0.17 | 0.93 | 18.45 | 18.5499 | 18.42 | 147436 |
| 1737675000 | 18.35 | 0 | 0.00 | 18.35 | 18.35 | 18.35 | 0 |
| 1737588600 | 18.35 | -0.29 | -1.56 | 18.59 | 18.65 | 18.33 | 149275 |
| 1737502200 | 18.64 | 0.19 | 1.03 | 18.48 | 18.655 | 18.48 | 130004 |
| 1737156600 | 18.45 | 0.04 | 0.22 | 18.45 | 18.4901 | 18.4 | 98497 |
| 1737070200 | 18.41 | 0.23 | 1.27 | 18.21 | 18.41 | 18.142 | 115515 |
| 1736983800 | 18.18 | 0.06 | 0.33 | 18.27 | 18.32 | 18.1425 | 131276 |
| 1736897400 | 18.12 | 0.25 | 1.40 | 17.89 | 18.12 | 17.89 | 133989 |
| 1736811000 | 17.87 | 0.15 | 0.85 | 17.72 | 17.87 | 17.7 | 153693 |
| 1736551800 | 17.72 | -0.31 | -1.72 | 17.98 | 17.9991 | 17.7042 | 156230 |
| 1736379000 | 18.03 | 0.1 | 0.56 | 17.9 | 18.03 | 17.805 | 208055 |
| 1736292600 | 17.93 | -0.03 | -0.17 | 18.04 | 18.07 | 17.852662 | 145624 |
| 1736206200 | 17.96 | -0.18 | -0.99 | 18.17 | 18.174 | 17.9376 | 224533 |
| 1735947000 | 18.14 | 0.04 | 0.22 | 18.15 | 18.175 | 18.0568 | 135602 |
| 1735860600 | 18.1 | 0.07 | 0.38 | 18.14 | 18.215 | 18 | 174666 |
| 1735687800 | 18.0308 | 0.1 | 0.53 | 17.99 | 18.0856 | 17.95 | 138790 |
| 1735601400 | 17.9353 | -0.12 | -0.66 | 17.92 | 17.98 | 17.781 | 240131 |
| 1735342200 | 18.055 | -0.12 | -0.63 | 18.1 | 18.2 | 17.9943 | 138816 |
| 1735255800 | 18.17 | 0.05 | 0.26 | 18.07 | 18.17 | 18.061 | 234573 |
| 1735077840 | 18.1228 | 0.13 | 0.74 | 18.01 | 18.125 | 17.965 | 72140 |
| 1734996600 | 17.99 | 0 | 0.00 | 17.94 | 18 | 17.825 | 161170 |
| 1734737400 | 17.99 | 0.14 | 0.78 | 17.78 | 18.08 | 17.75 | 183251 |
| 1734651000 | 17.85 | 0.02 | 0.11 | 17.94 | 18.03 | 17.835 | 219292 |
| 1734564600 | 17.83 | -0.5 | -2.73 | 18.35 | 18.3593 | 17.81 | 296754 |
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
