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 | -0.1123 | -0.656725146199 | 17.1 | 17.27 | 16.0601 | 150048 | 16.70450184 | SP |
| 4 | 1.8177 | 11.9822017139 | 15.17 | 17.27 | 14.54 | 82547 | 16.25285661 | SP |
| 12 | -0.8423 | -4.72406057207 | 17.83 | 17.95 | 14.3797 | 39028 | 16.23529754 | SP |
| 26 | -2.3123 | -11.9808290155 | 19.3 | 19.3422 | 14.3797 | 37337 | 17.05661675 | SP |
| 52 | -0.6423 | -3.64322178106 | 17.63 | 21.875 | 14.3797 | 58843 | 18.95695658 | SP |
| 156 | -1.3623 | -7.42397820163 | 18.35 | 21.875 | 12.91 | 38991 | 17.32960543 | SP |
| 260 | -26.3623 | -60.8126874279 | 43.35 | 44.49 | 12.91 | 39264 | 21.35291715 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 16.9877 | 0.52 | 3.17 | 17.11 | 17.11 | 16.8633 | 149970 |
| 1783636200 | 16.465499 | 0.22 | 1.33 | 16.43 | 16.6184 | 16.43 | 8101 |
| 1783549800 | 16.2499 | -0.36 | -2.14 | 16.28 | 16.335 | 16.060099 | 54409 |
| 1783463400 | 16.6053 | -0.54 | -3.13 | 16.75 | 16.9553 | 16.45 | 467672 |
| 1783377000 | 17.141 | 0.69 | 4.17 | 17.1 | 17.27 | 16.95 | 70088 |
| 1783031400 | 16.4553 | 0.22 | 1.33 | 16.62 | 16.73 | 16.41 | 109967 |
| 1782945000 | 16.239999 | 0.49 | 3.13 | 16 | 16.399899 | 15.8201 | 122428 |
| 1782858600 | 15.747 | -0.3 | -1.87 | 15.82 | 15.8889 | 15.6 | 15183 |
| 1782772200 | 16.0465 | 0.92 | 6.09 | 15.67 | 16.05 | 15.67 | 243989 |
| 1782513000 | 15.1251 | -0.03 | -0.23 | 14.98 | 15.22 | 14.98 | 17763 |
| 1782426600 | 15.16 | 0.06 | 0.40 | 15.22 | 15.25 | 15.075 | 55403 |
| 1782340200 | 15.1 | 0.02 | 0.13 | 15.09 | 15.26 | 14.995 | 42808 |
| 1782253800 | 15.08 | 0.21 | 1.41 | 14.88 | 15.2 | 14.88 | 34256 |
| 1782167400 | 14.87 | 0.17 | 1.16 | 15.1 | 15.1 | 14.8397 | 27137 |
| 1781821800 | 14.7 | 0.14 | 0.96 | 14.7 | 14.9 | 14.7 | 9084 |
| 1781735400 | 14.56 | -0.32 | -2.12 | 14.82 | 14.82 | 14.54 | 24881 |
| 1781649000 | 14.875 | -0.33 | -2.14 | 14.82 | 14.93 | 14.8 | 9878 |
| 1781562600 | 15.2 | 0.02 | 0.14 | 15.17 | 15.43 | 15.04 | 22823 |
| 1781303400 | 15.1785 | 0.23 | 1.56 | 15.15 | 15.258 | 15.05 | 17902 |
| 1781217000 | 14.945 | 0.22 | 1.51 | 14.77 | 14.95 | 14.5801 | 16093 |
| 1781130600 | 14.722 | 0.21 | 1.42 | 14.77 | 14.97 | 14.65 | 4073 |
| 1781044200 | 14.5156 | -0.07 | -0.51 | 14.64 | 14.78 | 14.3797 | 49416 |
| 1780957800 | 14.59 | -0.23 | -1.55 | 14.72 | 14.7999 | 14.55 | 25012 |
| 1780698600 | 14.82 | -0.41 | -2.69 | 15.12 | 15.2 | 14.72 | 61142 |
| 1780612200 | 15.23 | 0.01 | 0.07 | 15.21 | 15.2774 | 15.175 | 7445 |
| 1780525800 | 15.22 | -0.45 | -2.87 | 15.5 | 15.5 | 15.21 | 26391 |
| 1780439400 | 15.67 | -0.15 | -0.95 | 15.9 | 15.9 | 15.63 | 15032 |
| 1780353000 | 15.82 | -0.23 | -1.43 | 15.95 | 15.95 | 15.795 | 11336 |
| 1780093800 | 16.05 | 0.39 | 2.49 | 16 | 16.25 | 16 | 21683 |
| 1780007400 | 15.66 | -0.43 | -2.67 | 15.83 | 15.83 | 15.54 | 12325 |
| 1779921000 | 16.09 | 0.08 | 0.50 | 16 | 16.21 | 16 | 21405 |
| 1779834600 | 16.01 | -0.06 | -0.37 | 16 | 16.17 | 16 | 72186 |
| 1779489000 | 16.07 | -0.33 | -1.99 | 16.03 | 16.149999 | 16.01 | 24137 |
| 1779402600 | 16.395499 | 0.17 | 1.08 | 16.29 | 16.4636 | 16.27 | 9682 |
| 1779316200 | 16.221 | 0.11 | 0.70 | 16.09 | 16.3 | 16.079999 | 2915 |
| 1779229800 | 16.108 | 0.11 | 0.67 | 15.98 | 16.11 | 15.91 | 4375 |
| 1779143400 | 16.000499 | -0.33 | -2.02 | 16.219999 | 16.219999 | 15.92 | 47169 |
| 1778884200 | 16.329999 | -0.5 | -3.00 | 16.54 | 16.75 | 16.32 | 6792 |
| 1778797800 | 16.8348 | -0.57 | -3.28 | 16.81 | 16.94 | 16.67 | 8530 |
| 1778711400 | 17.405 | 0.12 | 0.67 | 17.13 | 17.5699 | 17.09 | 4034 |
| 1778625000 | 17.29 | -0.09 | -0.52 | 17.32 | 17.4349 | 17.16 | 16155 |
| 1778538600 | 17.3807 | 0.12 | 0.70 | 17.5 | 17.5 | 17.3807 | 7772 |
| 1778279400 | 17.26 | -0.11 | -0.63 | 17.57 | 17.57 | 17.2501 | 8687 |
| 1778193000 | 17.37 | -0.07 | -0.40 | 17.51 | 17.61 | 17.35 | 6787 |
| 1778106600 | 17.44 | 0.07 | 0.40 | 17.44 | 17.4799 | 17.27 | 45587 |
| 1778020200 | 17.37 | 0.03 | 0.17 | 17.36 | 17.69 | 17.22 | 5466 |
| 1777933800 | 17.3403 | -0.19 | -1.08 | 17.42 | 17.56 | 17.27 | 5013 |
| 1777674600 | 17.5303 | 0.1 | 0.55 | 17.26 | 17.62 | 17.26 | 6264 |
| 1777588200 | 17.4349 | 0.42 | 2.44 | 17.3 | 17.5099 | 17.2 | 40845 |
| 1777501800 | 17.019 | -0.19 | -1.08 | 17.21 | 17.21 | 17 | 7642 |
| 1777415400 | 17.2048 | 0.23 | 1.38 | 17.01 | 17.48 | 17.01 | 745 |
| 1777329000 | 16.9704 | -0.15 | -0.87 | 17.06 | 17.09 | 16.955 | 15748 |
| 1777069800 | 17.12 | 0.07 | 0.42 | 17.15 | 17.17 | 16.93 | 2672 |
| 1776983400 | 17.049 | -0.5 | -2.85 | 17.3 | 17.3 | 16.92 | 36068 |
| 1776897000 | 17.55 | 0.13 | 0.75 | 17.55 | 17.63 | 17.2 | 7194 |
| 1776810600 | 17.4195 | -0.53 | -2.96 | 17.62 | 17.62 | 17.4 | 17946 |
| 1776724200 | 17.95 | -0.02 | -0.12 | 17.83 | 17.95 | 17.73 | 39076 |
| 1776465000 | 17.9714 | -0.1 | -0.54 | 17.97 | 18.12 | 17.94 | 30191 |
| 1776378600 | 18.0696 | -0.22 | -1.21 | 18.21 | 18.24 | 18.02 | 30700 |
| 1776292200 | 18.2906 | 0.38 | 2.12 | 18.13 | 18.33 | 18.13 | 19770 |
| 1776205800 | 17.9114 | 0.21 | 1.21 | 17.7 | 17.94 | 17.7 | 6642 |
| 1776119400 | 17.6976 | -0.05 | -0.30 | 17.5 | 17.7015 | 17.5 | 5721 |
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.
