Premium
Adaptive Core (MFUL)
AMEX
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 | 0.265 | 1.19692863595 | 22.14 | 22.415 | 21.4 | 1014 | 22.36015893 | SP |
| 4 | 0.005 | 0.0223214285714 | 22.4 | 22.5162 | 21.4 | 481 | 22.34690785 | SP |
| 12 | 0.785 | 3.6308973173 | 21.62 | 22.5162 | 21.4 | 596 | 22.19455196 | SP |
| 26 | 0.635 | 2.91685806155 | 21.77 | 22.5162 | 20.89 | 1072 | 21.92533211 | SP |
| 52 | 0.785 | 3.6308973173 | 21.62 | 22.5162 | 20.89 | 7122 | 22.03167305 | SP |
| 156 | 0.6638 | 3.05318933638 | 21.7412 | 22.5162 | 20.53 | 10886 | 21.57210375 | SP |
| 260 | -2.6328 | -10.5153008651 | 25.0378 | 26.63 | 20.49 | 19286 | 21.68721899 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 22.3622 | -0.01 | -0.03 | 22.31 | 22.3622 | 22.31 | 75 |
| 1782426600 | 22.37 | 0.08 | 0.35 | 22.33 | 22.37 | 22.33 | 190 |
| 1782340200 | 22.2911 | -0.02 | -0.10 | 22.31 | 22.31 | 22.28 | 818 |
| 1782253800 | 22.313 | -0.07 | -0.32 | 21.4 | 22.313 | 21.4 | 562 |
| 1782167400 | 22.3838 | 0.01 | 0.06 | 22.14 | 22.415 | 22.14 | 3425 |
| 1781821800 | 22.37 | 0.05 | 0.20 | 22.39 | 22.39 | 22.34 | 255 |
| 1781735400 | 22.3248 | -0.12 | -0.54 | 22.44 | 22.44 | 22.3248 | 180 |
| 1781649000 | 22.4457 | -0.03 | -0.13 | 22.46 | 22.46 | 22.4457 | 38 |
| 1781562600 | 22.4757 | 0.11 | 0.51 | 22.19 | 22.4757 | 22.19 | 71 |
| 1781303400 | 22.3611 | 0.05 | 0.22 | 22.33 | 22.3611 | 22.33 | 18 |
| 1781217000 | 22.3117 | 0.16 | 0.73 | 22.17 | 22.3117 | 22.17 | 575 |
| 1781130600 | 22.1492 | -0.11 | -0.50 | 21.95 | 22.1492 | 21.95 | 9 |
| 1781044200 | 22.2608 | 0.01 | 0.05 | 22.27 | 22.3 | 22.18 | 998 |
| 1780957800 | 22.25 | -0 | -0.01 | 22.2528 | 22.29 | 22.25 | 1044 |
| 1780698600 | 22.2528 | -0.25 | -1.09 | 22.425 | 22.425 | 22.2528 | 14 |
| 1780612200 | 22.498 | 0.04 | 0.20 | 22.42 | 22.498 | 22.42 | 10 |
| 1780525800 | 22.4536 | -0.06 | -0.28 | 22.49 | 22.49 | 22.4536 | 42 |
| 1780439400 | 22.5162 | 0.09 | 0.38 | 22.4 | 22.5162 | 22.4 | 636 |
| 1780353000 | 22.43 | -0 | -0.00 | 22.4 | 22.43 | 22.4 | 175 |
| 1780093800 | 22.4311 | 0.01 | 0.04 | 22.42 | 22.4311 | 22.41 | 80 |
| 1780007400 | 22.4216 | 0.04 | 0.16 | 22.37 | 22.4216 | 22.37 | 12 |
| 1779921000 | 22.3854 | -0.02 | -0.11 | 22.11 | 22.41 | 22.11 | 44 |
| 1779834600 | 22.4103 | 0.07 | 0.31 | 22.3 | 22.44 | 22.3 | 217 |
| 1779489000 | 22.3412 | 0.05 | 0.21 | 22.31 | 22.3412 | 22.31 | 3770 |
| 1779402600 | 22.2948 | 0.06 | 0.27 | 21.92 | 22.2948 | 21.92 | 79 |
| 1779316200 | 22.2352 | 0.11 | 0.48 | 22.14 | 22.2352 | 22.14 | 72 |
| 1779229800 | 22.1287 | -0.07 | -0.30 | 22.14 | 22.17 | 22.1287 | 336 |
| 1779143400 | 22.1958 | -0.01 | -0.05 | 22.2 | 22.2 | 22.17 | 827 |
| 1778884200 | 22.2065 | -0.16 | -0.73 | 22.27 | 22.27 | 22.2065 | 148 |
| 1778797800 | 22.3689 | 0.04 | 0.20 | 22.32 | 22.39 | 22.32 | 296 |
| 1778711400 | 22.325 | 0.03 | 0.14 | 22.28 | 22.33 | 22.28 | 345 |
| 1778625000 | 22.2944 | -0.02 | -0.07 | 22.27 | 22.2944 | 22.27 | 103 |
| 1778538600 | 22.31 | 0.03 | 0.15 | 22.25 | 22.31 | 22.25 | 10 |
| 1778279400 | 22.277 | 0.05 | 0.24 | 22.24 | 22.3 | 22.24 | 398 |
| 1778193000 | 22.2237 | -0.11 | -0.49 | 22.325 | 22.325 | 22.2237 | 122 |
| 1778106600 | 22.3326 | 0.12 | 0.54 | 22.23 | 22.3326 | 22.23 | 42 |
| 1778020200 | 22.2128 | 0.08 | 0.36 | 22.15 | 22.2128 | 22.15 | 23 |
| 1777933800 | 22.1331 | -0.03 | -0.12 | 22.14 | 22.14 | 22.1331 | 124 |
| 1777674600 | 22.16 | 0.01 | 0.04 | 22.16 | 22.2 | 22.16 | 670 |
| 1777588200 | 22.1522 | 0.12 | 0.54 | 22.04 | 22.1522 | 22.04 | 11 |
| 1777501800 | 22.0329 | -0.04 | -0.17 | 22.05 | 22.05 | 22.0329 | 114 |
| 1777415400 | 22.07 | -0.04 | -0.20 | 22.07 | 22.07 | 22.03 | 2301 |
| 1777329000 | 22.1134 | -0.01 | -0.05 | 22.1 | 22.12 | 22.1 | 9587 |
| 1777069800 | 22.1234 | 0.04 | 0.16 | 22.09 | 22.1234 | 22.09 | 1245 |
| 1776983400 | 22.087 | -0.02 | -0.10 | 22.08 | 22.12 | 22.08 | 210 |
| 1776897000 | 22.1094 | 0.07 | 0.33 | 22.06 | 22.1094 | 22.06 | 956 |
| 1776810600 | 22.0369 | -0.09 | -0.38 | 22.12 | 22.12 | 22.0369 | 21 |
| 1776724200 | 22.122 | -0.01 | -0.06 | 22.13 | 22.13 | 22.122 | 67 |
| 1776465000 | 22.135 | 0.09 | 0.41 | 22.0449 | 22.135 | 22.0449 | 110 |
| 1776378600 | 22.0449 | 0.02 | 0.08 | 21.96 | 22.0449 | 21.96 | 34 |
| 1776292200 | 22.0268 | 0.03 | 0.12 | 21.99 | 22.0268 | 21.99 | 203 |
| 1776205800 | 22 | 0.07 | 0.32 | 21.92 | 22 | 21.92 | 1439 |
| 1776119400 | 21.9302 | 0.07 | 0.32 | 21.81 | 21.9302 | 21.81 | 111 |
| 1775860200 | 21.8602 | -0.04 | -0.16 | 21.86 | 21.91 | 21.86 | 693 |
| 1775773800 | 21.8952 | 0.03 | 0.12 | 21.83 | 21.8952 | 21.83 | 111 |
| 1775687400 | 21.8686 | 0.17 | 0.77 | 21.81 | 21.8686 | 21.81 | 163 |
| 1775601000 | 21.7005 | 0.01 | 0.04 | 21.64 | 21.7005 | 21.64 | 210 |
| 1775514600 | 21.6922 | 0 | 0.02 | 21.62 | 21.6922 | 21.62 | 143 |
| 1775169000 | 21.6877 | 0.03 | 0.15 | 21.55 | 21.6877 | 21.55 | 1368 |
| 1775082600 | 21.655 | 0.03 | 0.14 | 21.6 | 21.655 | 21.6 | 12 |
| 1774996200 | 21.6243 | 0.16 | 0.74 | 21.49 | 21.6243 | 21.49 | 722 |
| 1774909800 | 21.4644 | 0.01 | 0.02 | 21.54 | 21.54 | 21.4644 | 157 |
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.
