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 | -0.12 | -0.646551724138 | 18.56 | 18.79 | 16.61 | 111 | 18.44 | CS |
| 4 | 0.95 | 5.431675243 | 17.49 | 18.79 | 16.61 | 2995 | 17.9090415 | CS |
| 12 | 0.185 | 1.01342098055 | 18.255 | 18.94 | 16.61 | 1576 | 17.90899906 | CS |
| 26 | 0.39 | 2.16066481994 | 18.05 | 19.48 | 16.61 | 1043 | 18.18552535 | CS |
| 52 | -0.56 | -2.94736842105 | 19 | 19.99 | 16.61 | 703 | 18.27280262 | CS |
| 156 | 6.25 | 51.2715340443 | 12.19 | 19.99 | 11.0869 | 942 | 15.95706451 | CS |
| 260 | 5.59 | 43.5019455253 | 12.85 | 19.99 | 10.05 | 1333 | 14.12973366 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 18.44 | 0 | 0.00 | 18.94 | 18.94 | 18.38 | 33 |
| 1783377000 | 18.44 | 0 | 0.00 | 16.61 | 18.44 | 16.61 | 68 |
| 1783031400 | 18.44 | 0 | 0.00 | 18.48 | 18.48 | 18.44 | 28 |
| 1782945000 | 18.44 | 0 | 0.00 | 18.79 | 18.79 | 18.44 | 55 |
| 1782858600 | 18.44 | 0 | 0.00 | 18.56 | 18.65 | 18.44 | 293 |
| 1782772200 | 18.44 | 0.19 | 1.04 | 18.25 | 18.44 | 18.25 | 1152 |
| 1782513000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 180 |
| 1782426600 | 18.25 | 0.36 | 2.02 | 18.25 | 18.25 | 18.2 | 255 |
| 1782340200 | 17.8892 | -0.16 | -0.89 | 18.25 | 18.25 | 17.8892 | 495 |
| 1782253800 | 18.05 | 0.25 | 1.40 | 17.8 | 18.24 | 17.8 | 8351 |
| 1782167400 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.51 | 10278 |
| 1781821800 | 17.8 | -0.03 | -0.14 | 17.65 | 18 | 17.65 | 357 |
| 1781735400 | 17.825 | 0.02 | 0.14 | 18 | 18 | 17.65 | 1564 |
| 1781649000 | 17.8 | -0.15 | -0.82 | 17.5 | 17.85 | 17.5 | 7742 |
| 1781562600 | 17.9474 | 0.1 | 0.55 | 17.83 | 17.9474 | 17.5 | 2228 |
| 1781303400 | 17.85 | -0.13 | -0.72 | 18 | 18.25 | 17.8301 | 2669 |
| 1781217000 | 17.98 | 0.68 | 3.93 | 17.4 | 18 | 17.4 | 13073 |
| 1781130600 | 17.3 | -0.45 | -2.54 | 17.3 | 17.3 | 17.3 | 154 |
| 1781044200 | 17.75 | 0.25 | 1.43 | 17.49 | 17.95 | 16.61 | 4964 |
| 1780957800 | 17.5 | -0.3 | -1.69 | 17.55 | 17.55 | 17.5 | 2068 |
| 1780698600 | 17.8 | -0.2 | -1.11 | 17.85 | 17.86 | 17.79 | 4272 |
| 1780612200 | 18 | 0 | 0.00 | 17.72 | 18 | 17.72 | 242 |
| 1780525800 | 18 | 0 | 0.00 | 17.71 | 18 | 17.71 | 61 |
| 1780439400 | 18 | 0 | 0.00 | 18 | 18 | 17.75 | 26 |
| 1780353000 | 18 | 0 | 0.00 | 17.84 | 18 | 17.82 | 194 |
| 1780093800 | 18 | 0.15 | 0.84 | 18.65 | 18.65 | 18 | 1424 |
| 1780007400 | 17.85 | 0 | 0.00 | 17.88 | 17.88 | 17.85 | 29 |
| 1779921000 | 17.85 | 0 | 0.00 | 17.85 | 17.85 | 17.85 | 80 |
| 1779834600 | 17.85 | -0.05 | -0.28 | 17.9 | 17.9 | 16.85 | 2696 |
| 1779489000 | 17.9 | -0.05 | -0.28 | 18.68 | 18.68 | 17.9 | 159 |
| 1779402600 | 17.95 | 0.09 | 0.50 | 17.95 | 18.64 | 17.91 | 6412 |
| 1779316200 | 17.86 | -0.14 | -0.78 | 17.95 | 17.95 | 17.75 | 943 |
| 1779229800 | 18 | 0 | 0.00 | 18.94 | 18.94 | 17.8 | 346 |
| 1779143400 | 18 | 0 | 0.00 | 17.96 | 18 | 17.96 | 75 |
| 1778884200 | 18 | 0 | 0.00 | 17.55 | 18 | 17.55 | 72 |
| 1778797800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1778711400 | 18 | 0 | 0.00 | 18 | 18 | 18 | 33 |
| 1778625000 | 18 | 0 | 0.00 | 17.66 | 18 | 17.66 | 10 |
| 1778538600 | 18 | 0 | 0.00 | 17.82 | 18 | 17.82 | 15 |
| 1778279400 | 18 | 0 | 0.00 | 17.96 | 18 | 17.96 | 11 |
| 1778193000 | 18 | -0.15 | -0.83 | 18 | 18.03 | 17.86 | 3031 |
| 1778106600 | 18.15 | 0.22 | 1.23 | 17.9 | 18.15 | 17.9 | 324 |
| 1778020200 | 17.93 | 0.03 | 0.17 | 17.87 | 17.9501 | 17.87 | 7548 |
| 1777933800 | 17.9 | 0 | 0.00 | 17.91 | 18.68 | 17.9 | 60 |
| 1777674600 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 18 |
| 1777588200 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 3 |
| 1777501800 | 17.9 | 0 | 0.00 | 17.95 | 17.95 | 17.88 | 7 |
| 1777415400 | 17.9 | 0 | 0.00 | 18.64 | 18.64 | 17.9 | 18 |
| 1777329000 | 17.9 | 0 | 0.00 | 18.5 | 18.56 | 17.9 | 26 |
| 1777069800 | 17.9 | -0.16 | -0.89 | 18 | 18 | 17.9 | 1010 |
| 1776983400 | 18.06 | 0 | 0.00 | 17.91 | 18.06 | 17.91 | 95 |
| 1776897000 | 18.06 | 0.07 | 0.39 | 18 | 18.06 | 17.9 | 1688 |
| 1776810600 | 17.989 | -0.27 | -1.46 | 18 | 18 | 17.95 | 2805 |
| 1776724200 | 18.255 | 0 | 0.00 | 18.75 | 18.75 | 18 | 20 |
| 1776465000 | 18.255 | 0 | 0.00 | 17.89 | 18.255 | 17.89 | 12 |
| 1776378600 | 18.255 | 0 | 0.00 | 18 | 18.255 | 18 | 50 |
| 1776292200 | 18.255 | 0 | 0.00 | 18.255 | 18.255 | 18.255 | 8 |
| 1776205800 | 18.255 | 0 | 0.00 | 18.255 | 18.255 | 18.255 | 12 |
| 1776119400 | 18.255 | 0 | 0.00 | 18.68 | 18.68 | 18.255 | 44 |
| 1775860200 | 18.255 | 0 | 0.00 | 18.255 | 18.255 | 18.255 | 0 |
| 1775773800 | 18.255 | 0 | 0.00 | 18.255 | 18.255 | 18.255 | 12 |
| 1775687400 | 18.255 | -0.09 | -0.46 | 17.86 | 18.29 | 17.86 | 1201 |
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.
