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 | 0.33 | 1.30074891604 | 25.37 | 26.885 | 24.93 | 1271004 | 25.75828198 | SP |
| 4 | 0.89 | 3.58726320032 | 24.81 | 27.75 | 22.78 | 2275474 | 25.45950847 | SP |
| 12 | 6.95 | 37.0666666667 | 18.75 | 27.75 | 18.475 | 2959395 | 22.69131827 | SP |
| 26 | 2.63 | 11.4000866927 | 23.07 | 27.75 | 15.6 | 6442498 | 19.79985611 | SP |
| 52 | 3.62 | 16.3949275362 | 22.08 | 29.71 | 12.8 | 4309663 | 19.15238782 | SP |
| 156 | -2.99 | -10.4217497386 | 28.69 | 33.4999 | 10.39 | 1847113 | 17.88683488 | SP |
| 260 | -7.75 | -23.1689088191 | 33.45 | 39.365 | 10.39 | 1141989 | 18.2912254 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 25.81 | 0.19 | 0.74 | 26.07 | 26.24 | 25.72 | 1307177 |
| 1783636200 | 25.62 | -0.54 | -2.06 | 25.58 | 25.73 | 25.4214 | 929169 |
| 1783549800 | 26.16 | 0.42 | 1.63 | 26.34 | 26.885 | 26.025 | 1886493 |
| 1783463400 | 25.74 | 0.62 | 2.47 | 25.1 | 26.01 | 24.93 | 1320160 |
| 1783377000 | 25.12 | -0.51 | -1.99 | 25.37 | 25.56 | 25.09 | 948195 |
| 1783031400 | 25.63 | -1.05 | -3.94 | 25.74 | 25.9 | 25.34 | 1951485 |
| 1782945000 | 26.68 | -0.31 | -1.13 | 26.61 | 27.13 | 25.65 | 1636938 |
| 1782858600 | 26.985 | 0 | 0.02 | 26.91 | 27.02 | 26.35 | 1125239 |
| 1782772200 | 26.98 | 0.72 | 2.74 | 26.71 | 27.2 | 26.63 | 1462317 |
| 1782513000 | 26.26 | -0.59 | -2.20 | 26.46 | 26.62 | 25.94 | 1497591 |
| 1782426600 | 26.85 | -0.5 | -1.83 | 26.9 | 27.195 | 26.604 | 1888050 |
| 1782340200 | 27.35 | 1.54 | 5.97 | 27.51 | 27.75 | 26.69 | 4901343 |
| 1782253800 | 25.81 | 0.95 | 3.82 | 25.76 | 25.82 | 25.42 | 2091806 |
| 1782167400 | 24.86 | 0.32 | 1.30 | 24.92 | 25.1 | 24.64 | 1435905 |
| 1781821800 | 24.54 | 0.18 | 0.74 | 24.07 | 24.72 | 23.91 | 3430747 |
| 1781735400 | 24.36 | 1.08 | 4.64 | 23.28 | 24.52 | 22.78 | 7948415 |
| 1781649000 | 23.28 | -0.14 | -0.60 | 23.28 | 23.51 | 23.1599 | 1324835 |
| 1781562600 | 23.42 | -1.29 | -5.22 | 23.05 | 23.46 | 22.875 | 1618729 |
| 1781303400 | 24.71 | -0.01 | -0.04 | 24.81 | 25.15 | 24.41 | 3561106 |
| 1781217000 | 24.72 | -1.6 | -6.08 | 26.44 | 26.73 | 24.6 | 6962324 |
| 1781130600 | 26.32 | 2.04 | 8.40 | 25.54 | 26.325 | 25.12 | 7824356 |
| 1781044200 | 24.28 | 0.73 | 3.10 | 23.5 | 24.52 | 23.15 | 6880586 |
| 1780957800 | 23.55 | -0.08 | -0.34 | 23.5 | 23.675 | 23.33 | 3583016 |
| 1780698600 | 23.63 | 1.65 | 7.51 | 22.75 | 23.67 | 22.71 | 5814290 |
| 1780612200 | 21.98 | -0.38 | -1.70 | 21.74 | 22.21 | 21.64 | 1824460 |
| 1780525800 | 22.36 | 0.45 | 2.05 | 22.3 | 22.52 | 22.205 | 2239903 |
| 1780439400 | 21.91 | -0.06 | -0.27 | 21.69 | 22 | 21.655 | 1060100 |
| 1780353000 | 21.97 | 0.6 | 2.81 | 22.12 | 22.29 | 21.8417 | 4304763 |
| 1780093800 | 21.37 | -0.47 | -2.15 | 21.55 | 21.6 | 20.9 | 3320094 |
| 1780007400 | 21.84 | -0.45 | -2.02 | 22.54 | 22.625 | 21.665 | 3577630 |
| 1779921000 | 22.29 | 0.56 | 2.60 | 22.755 | 22.76 | 22.22 | 3469955 |
| 1779834600 | 21.725 | 0.02 | 0.07 | 21.58 | 21.98 | 21.51 | 2084580 |
| 1779489000 | 21.71 | 0.34 | 1.57 | 21.58 | 21.885 | 21.52 | 2098531 |
| 1779402600 | 21.375 | 0.05 | 0.26 | 21.77 | 21.89 | 21.23 | 2813366 |
| 1779316200 | 21.32 | -0.6 | -2.74 | 21.88 | 22.095 | 21.26 | 3739557 |
| 1779229800 | 21.92 | 0.72 | 3.40 | 21.85 | 22.105 | 21.64 | 2169379 |
| 1779143400 | 21.2 | -0.12 | -0.56 | 21.09 | 21.45 | 20.97 | 3737783 |
| 1778884200 | 21.32 | 0.96 | 4.72 | 21.28 | 21.615 | 21.14 | 2145558 |
| 1778797800 | 20.36 | 0.31 | 1.55 | 20.06 | 20.385 | 19.97 | 1442091 |
| 1778711400 | 20.05 | 0.22 | 1.11 | 20.05 | 20.23 | 19.89 | 1284132 |
| 1778625000 | 19.83 | 0.17 | 0.89 | 20.03 | 20.47 | 19.82 | 1905411 |
| 1778538600 | 19.655 | -0.08 | -0.38 | 19.7 | 19.87 | 19.5313 | 1792684 |
| 1778279400 | 19.73 | -0.19 | -0.95 | 19.71 | 19.92 | 19.52 | 2656071 |
| 1778193000 | 19.92 | -0.06 | -0.30 | 19.55 | 20.03 | 19.37 | 2951309 |
| 1778106600 | 19.98 | -1.28 | -6.02 | 20.05 | 20.1 | 19.745 | 3135723 |
| 1778020200 | 21.26 | -0.37 | -1.71 | 21.06 | 21.2872 | 20.96 | 1592463 |
| 1777933800 | 21.63 | 0.86 | 4.14 | 21.22 | 21.76 | 21.03 | 5291160 |
| 1777674600 | 20.77 | 0.07 | 0.34 | 20.97 | 20.995 | 20.33 | 3648538 |
| 1777588200 | 20.7 | -0.66 | -3.09 | 20.55 | 20.8101 | 20.55 | 2818149 |
| 1777501800 | 21.36 | 0.46 | 2.20 | 21.44 | 21.7 | 21.19 | 5545066 |
| 1777415400 | 20.9 | 0.74 | 3.67 | 21.04 | 21.24 | 20.8599 | 4046105 |
| 1777329000 | 20.16 | 0.3 | 1.51 | 20 | 20.28 | 19.985 | 1514577 |
| 1777069800 | 19.86 | -0.17 | -0.85 | 20.03 | 20.08 | 19.655 | 1945674 |
| 1776983400 | 20.03 | 0.4 | 2.04 | 19.75 | 20.29 | 19.6438 | 3867594 |
| 1776897000 | 19.63 | -0.51 | -2.53 | 19.56 | 19.775 | 19.46 | 1691330 |
| 1776810600 | 20.14 | 1.08 | 5.67 | 19.39 | 20.25 | 19.23 | 5245671 |
| 1776724200 | 19.06 | 0.33 | 1.76 | 18.97 | 19.22 | 18.96 | 2002121 |
| 1776465000 | 18.73 | -0.49 | -2.55 | 18.75 | 18.77 | 18.475 | 3700890 |
| 1776378600 | 19.22 | 0.03 | 0.16 | 19.04 | 19.39 | 18.975 | 3857095 |
| 1776292200 | 19.19 | 0.38 | 2.02 | 19 | 19.27 | 18.92 | 2756093 |
| 1776205800 | 18.81 | -0.83 | -4.23 | 19.32 | 19.33 | 18.79 | 4004049 |
| 1776119400 | 19.64 | 0.15 | 0.77 | 19.72 | 19.985 | 19.58 | 2822483 |
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.
