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 | -0.84 | -5.36398467433 | 15.66 | 16 | 14.06 | 166923 | 14.82693501 | CS |
| 4 | -2.3 | -13.4345794393 | 17.12 | 18.035 | 14.06 | 75254 | 15.6340513 | CS |
| 12 | -6.43 | -30.2588235294 | 21.25 | 23.92 | 14.06 | 47903 | 17.23322967 | CS |
| 26 | -11.59 | -43.8848920863 | 26.41 | 27 | 14.06 | 36907 | 18.90299628 | CS |
| 52 | -5.96 | -28.6814244466 | 20.78 | 34.82 | 14.06 | 26221 | 21.06571149 | CS |
| 156 | -6.18 | -29.4285714286 | 21 | 34.82 | 14.06 | 19888 | 21.12124818 | CS |
| 260 | -14.18 | -48.8965517241 | 29 | 39.39 | 7.25 | 22095 | 20.16602969 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772200 | 14.82 | 0.32 | 2.21 | 14.62 | 15.315 | 14.06 | 301227 |
| 1782513000 | 14.5 | -0.23 | -1.56 | 14.78 | 15.06 | 14.4 | 196585 |
| 1782426600 | 14.73 | -0.33 | -2.19 | 15.15 | 15.39 | 14.465 | 78022 |
| 1782340200 | 15.06 | -0.19 | -1.25 | 15.25 | 15.39 | 14.83 | 187146 |
| 1782253800 | 15.25 | -0.66 | -4.15 | 15.66 | 15.93 | 15 | 71633 |
| 1782167400 | 15.91 | 0.01 | 0.06 | 16 | 16.21 | 15.51 | 26357 |
| 1781821800 | 15.9 | 0.14 | 0.89 | 15.94 | 16.71 | 15.6 | 52676 |
| 1781735400 | 15.76 | -0.14 | -0.88 | 15.99 | 16.52 | 15.65 | 52373 |
| 1781649000 | 15.9 | -0.32 | -1.97 | 16.3 | 16.545 | 15.525 | 66236 |
| 1781562600 | 16.219999 | -0.67 | -3.97 | 17.06 | 17.06 | 16.219999 | 19684 |
| 1781303400 | 16.89 | -0.25 | -1.46 | 17.26 | 17.35 | 16.629999 | 22769 |
| 1781217000 | 17.14 | -0.3 | -1.72 | 17.5 | 17.63 | 17.08 | 49352 |
| 1781130600 | 17.44 | 0.28 | 1.63 | 17.18 | 17.6 | 16.95 | 66030 |
| 1781044200 | 17.16 | 0.34 | 2.02 | 16.9 | 17.35 | 16.489999 | 59118 |
| 1780957800 | 16.82 | -0.81 | -4.59 | 17.51 | 17.61 | 16.53 | 42210 |
| 1780698600 | 17.63 | -0.2 | -1.12 | 17.5 | 18.035 | 17.18 | 16362 |
| 1780612200 | 17.83 | 0.6 | 3.48 | 17.45 | 17.83 | 17 | 21567 |
| 1780525800 | 17.23 | -0.35 | -1.99 | 17.75 | 17.77 | 16.9 | 61096 |
| 1780439400 | 17.58 | 0.29 | 1.68 | 17.12 | 17.95 | 16.855 | 39386 |
| 1780353000 | 17.29 | -0.17 | -0.97 | 17.46 | 17.79 | 16.935 | 33619 |
| 1780093800 | 17.46 | -0.22 | -1.24 | 17.62 | 17.83 | 17.03 | 18432 |
| 1780007400 | 17.68 | 0.17 | 0.97 | 17.38 | 18.25 | 16.735 | 30007 |
| 1779921000 | 17.51 | 0.28 | 1.63 | 17.27 | 17.96 | 16.684999 | 108677 |
| 1779834600 | 17.23 | 0.01 | 0.06 | 16.75 | 17.85 | 16.559999 | 23365 |
| 1779489000 | 17.22 | -1.38 | -7.42 | 18.6 | 19.025 | 17.22 | 32483 |
| 1779402600 | 18.6 | 0.19 | 1.03 | 18.31 | 18.75 | 17.6101 | 26974 |
| 1779316200 | 18.41 | 1.05 | 6.05 | 17.76 | 18.82 | 17.2 | 20282 |
| 1779229800 | 17.36 | 0.15 | 0.87 | 17.25 | 17.75 | 16.89 | 37412 |
| 1779143400 | 17.21 | 0.32 | 1.89 | 16.75 | 17.52 | 16.53 | 49226 |
| 1778884200 | 16.89 | -0.28 | -1.63 | 16.89 | 17.04 | 16.129999 | 30915 |
| 1778797800 | 17.17 | 1.21 | 7.58 | 15.93 | 18.05 | 15.69 | 68077 |
| 1778711400 | 15.96 | -0.95 | -5.62 | 16.57 | 16.9 | 15.61 | 27768 |
| 1778625000 | 16.91 | -2.35 | -12.20 | 17.33 | 18.44 | 15.9 | 82109 |
| 1778538600 | 19.26 | -0.79 | -3.94 | 20.1 | 20.89 | 18.2001 | 109072 |
| 1778279400 | 20.05 | -0.05 | -0.25 | 20.08 | 20.63 | 20.05 | 7728 |
| 1778193000 | 20.1 | 0.11 | 0.55 | 19.93 | 20.69 | 19.93 | 14811 |
| 1778106600 | 19.99 | 0.5 | 2.57 | 19.84 | 20.11 | 19 | 13351 |
| 1778020200 | 19.49 | 0.44 | 2.31 | 18.99 | 20.25 | 18.83 | 34107 |
| 1777933800 | 19.05 | 0.8 | 4.38 | 18.44 | 19.61 | 18.1 | 42099 |
| 1777674600 | 18.25 | -0.32 | -1.72 | 18.42 | 18.485 | 18.18 | 11744 |
| 1777588200 | 18.57 | 0.37 | 2.03 | 18.31 | 19.17 | 18.24 | 26459 |
| 1777501800 | 18.2 | 0.13 | 0.72 | 18.1 | 18.84 | 16.95 | 52011 |
| 1777415400 | 18.07 | -0.74 | -3.93 | 19.05 | 20 | 17.745 | 58259 |
| 1777329000 | 18.81 | -1.13 | -5.67 | 19.69 | 20.415 | 18.71 | 23579 |
| 1777069800 | 19.94 | -0.05 | -0.25 | 20.11 | 20.6 | 19.72 | 20092 |
| 1776983400 | 19.99 | -0.77 | -3.71 | 20.91 | 21.22 | 19.75 | 28157 |
| 1776897000 | 20.76 | 0.12 | 0.58 | 20.64 | 21.065 | 20.39 | 10969 |
| 1776810600 | 20.64 | -0.7 | -3.28 | 21.51 | 21.51 | 20.33 | 42587 |
| 1776724200 | 21.34 | -0.15 | -0.70 | 21.44 | 21.5 | 21.09 | 15703 |
| 1776465000 | 21.49 | 0.74 | 3.57 | 21.11 | 21.68 | 20.815 | 26951 |
| 1776378600 | 20.75 | -0.53 | -2.49 | 21.2 | 21.6 | 20.3001 | 17260 |
| 1776292200 | 21.28 | -0.9 | -4.06 | 22.11 | 22.11 | 20.8685 | 11793 |
| 1776205800 | 22.18 | -0.34 | -1.51 | 22.54 | 22.63 | 21.29 | 28915 |
| 1776119400 | 22.52 | -0.22 | -0.97 | 22.53 | 22.9 | 22.045 | 30526 |
| 1775860200 | 22.74 | 0.11 | 0.49 | 22.63 | 23.015 | 21.26 | 35983 |
| 1775773800 | 22.63 | -0.47 | -2.03 | 22.83 | 23.41 | 21.66 | 19238 |
| 1775687400 | 23.1 | 1.61 | 7.49 | 21.99 | 23.92 | 21.84 | 30970 |
| 1775601000 | 21.49 | 0.07 | 0.33 | 21.25 | 22.04 | 21.25 | 46840 |
| 1775514600 | 21.42 | 0.21 | 0.99 | 21.58 | 22.4394 | 21.37 | 35593 |
| 1775169000 | 21.21 | -0.19 | -0.89 | 20.78 | 21.6 | 20.72 | 11897 |
| 1775082600 | 21.4 | 0.82 | 3.98 | 20.74 | 21.52 | 20.605 | 31097 |
| 1774996200 | 20.58 | -0.03 | -0.15 | 20.95 | 21 | 20.49 | 13558 |
| 1774909800 | 20.61 | 0.23 | 1.13 | 20.56 | 20.8 | 20.05 | 31427 |
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.
