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 | 0.8805 | 4.53165208441 | 19.43 | 20.5901 | 19.43 | 1741 | 19.95371766 | SP |
| 4 | 0.4605 | 2.31989924433 | 19.85 | 20.5901 | 18.45 | 1120 | 19.39759315 | SP |
| 12 | 2.8805 | 16.5261044177 | 17.43 | 20.5901 | 17.22 | 2019 | 19.32133082 | SP |
| 26 | 0.3205 | 1.60330165083 | 19.99 | 21.02 | 17.1192 | 1514 | 19.17220813 | SP |
| 52 | -3.9045 | -16.1243031179 | 24.215 | 24.395 | 17.1192 | 1704 | 19.84718621 | SP |
| 156 | -10.4095 | -33.8850911458 | 30.72 | 31.8781 | 17.1192 | 1185 | 21.99203379 | SP |
| 260 | -10.4095 | -33.8850911458 | 30.72 | 31.8781 | 17.1192 | 1185 | 21.99203379 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 20.3105 | -0.25 | -1.22 | 20.18 | 20.3105 | 20.1701 | 1264 |
| 1734651000 | 20.5613 | 0.39 | 1.95 | 20.48 | 20.5901 | 20.48 | 2270 |
| 1734564600 | 20.1682 | 0.5 | 2.53 | 19.61 | 20.1682 | 19.61 | 731 |
| 1734478200 | 19.6707 | -0.02 | -0.09 | 19.69 | 19.69 | 19.6707 | 361 |
| 1734391800 | 19.6879 | 0.04 | 0.19 | 19.54 | 19.75 | 19.54 | 4960 |
| 1734132600 | 19.6509 | 0.25 | 1.28 | 19.43 | 19.6509 | 19.43 | 381 |
| 1734046200 | 19.4017 | 0.4 | 2.11 | 19.15 | 19.4017 | 19.15 | 1054 |
| 1733959800 | 19.0017 | 0.22 | 1.20 | 18.79 | 19.0017 | 18.75 | 322 |
| 1733873400 | 18.7772 | 0.07 | 0.36 | 18.83 | 18.83 | 18.7772 | 288 |
| 1733787000 | 18.71 | 0.21 | 1.12 | 18.62 | 18.71 | 18.62 | 249 |
| 1733527800 | 18.5028 | -0.2 | -1.06 | 18.5 | 18.5797 | 18.45 | 1042 |
| 1733441400 | 18.7019 | -0.08 | -0.43 | 18.86 | 18.86 | 18.7019 | 611 |
| 1733355000 | 18.783 | -0.25 | -1.32 | 19.14 | 19.14 | 18.783 | 1268 |
| 1733268600 | 19.0352 | 0.19 | 1.01 | 18.86 | 19.0352 | 18.86 | 2828 |
| 1733182200 | 18.8442 | -0.08 | -0.41 | 18.82 | 19.09 | 18.8102 | 1521 |
| 1732917840 | 18.9216 | -0.29 | -1.52 | 18.93 | 18.93 | 18.9216 | 197 |
| 1732750200 | 19.2133 | -0.21 | -1.11 | 19.16 | 19.2133 | 19.16 | 77 |
| 1732663800 | 19.4281 | 0.28 | 1.44 | 19.31 | 19.4497 | 19.31 | 285 |
| 1732577400 | 19.1515 | -0.69 | -3.50 | 19.29 | 19.3301 | 19.1515 | 2214 |
| 1732318200 | 19.8464 | -0.11 | -0.53 | 19.85 | 19.85 | 19.8464 | 625 |
| 1732231800 | 19.9515 | 0.02 | 0.10 | 19.86 | 20.01 | 19.73 | 6048 |
| 1732145400 | 19.9308 | 0.13 | 0.65 | 20.01 | 20.01 | 19.8799 | 683 |
| 1732059000 | 19.8014 | -0.15 | -0.77 | 19.7 | 19.8014 | 19.7 | 949 |
| 1731972600 | 19.9556 | -0.13 | -0.63 | 20.13 | 20.14 | 19.9556 | 1311 |
| 1731713400 | 20.0816 | -0.08 | -0.40 | 20.31 | 20.31 | 19.9 | 3912 |
| 1731627000 | 20.1615 | -0.02 | -0.12 | 20.02 | 20.21 | 19.9441 | 5598 |
| 1731540600 | 20.1857 | 0.28 | 1.41 | 19.78 | 20.1857 | 19.78 | 362 |
| 1731454200 | 19.9053 | 0.22 | 1.09 | 19.78 | 19.9093 | 19.56 | 3112 |
| 1731367800 | 19.69 | 0.11 | 0.55 | 19.7 | 19.72 | 19.69 | 308 |
| 1731108600 | 19.5824 | -0.07 | -0.34 | 19.54 | 19.67 | 19.4 | 2056 |
| 1731022200 | 19.6491 | -0.86 | -4.21 | 20.05 | 20.05 | 19.61 | 2435 |
| 1730935800 | 20.5135 | 0.89 | 4.53 | 20.58 | 20.58 | 20.46 | 2016 |
| 1730849400 | 19.6249 | -0.19 | -0.95 | 19.88 | 20.0805 | 19.59 | 2331 |
| 1730763000 | 19.8135 | -0.37 | -1.85 | 19.75 | 19.89 | 19.65 | 5151 |
| 1730500200 | 20.1865 | 0.43 | 2.17 | 19.63 | 20.22 | 19.63 | 6384 |
| 1730413800 | 19.7579 | -0.03 | -0.14 | 19.9406 | 19.9406 | 19.7579 | 1211 |
| 1730327400 | 19.7854 | -0 | -0.02 | 19.58 | 19.7854 | 19.58 | 207 |
| 1730241000 | 19.7891 | 0.02 | 0.11 | 20.21 | 20.21 | 19.75 | 2119 |
| 1730154600 | 19.7676 | 0.16 | 0.83 | 19.51 | 20 | 19.51 | 5398 |
| 1729895400 | 19.6045 | 0.17 | 0.89 | 19.16 | 19.6045 | 19.12 | 2878 |
| 1729809000 | 19.4314 | -0.3 | -1.52 | 19.58 | 19.68 | 19.34 | 2710 |
| 1729722600 | 19.7319 | 0.25 | 1.30 | 19.75 | 19.8 | 19.7319 | 2312 |
| 1729636200 | 19.4796 | 0.08 | 0.41 | 19.25 | 19.4899 | 19.21 | 4201 |
| 1729549800 | 19.4005 | 0.77 | 4.12 | 19.02 | 19.4005 | 19.02 | 3560 |
| 1729290600 | 18.6326 | -0.1 | -0.51 | 18.57 | 18.67 | 18.5596 | 1605 |
| 1729204200 | 18.729 | 0.4 | 2.17 | 18.62 | 18.78 | 18.62 | 3006 |
| 1729117800 | 18.3305 | 0.11 | 0.58 | 18.29 | 18.3305 | 18.29 | 1022 |
| 1729031400 | 18.2255 | -0.58 | -3.09 | 18.31 | 18.31 | 18.2255 | 162 |
| 1728945000 | 18.8073 | 0.13 | 0.70 | 18.98 | 18.98 | 18.8073 | 1428 |
| 1728685800 | 18.6773 | -0.02 | -0.10 | 18.74 | 18.74 | 18.5999 | 3361 |
| 1728599400 | 18.6968 | 0.13 | 0.73 | 18.745 | 18.745 | 18.68 | 340 |
| 1728513000 | 18.5619 | 0.26 | 1.41 | 18.39 | 18.5619 | 18.39 | 200 |
| 1728426600 | 18.304 | -0.06 | -0.35 | 18.48 | 18.48 | 18.304 | 1975 |
| 1728340200 | 18.3689 | 0.3 | 1.66 | 18.31 | 18.4 | 18.31 | 2291 |
| 1728081000 | 18.0694 | 0.41 | 2.32 | 17.98 | 18.0694 | 17.87 | 4551 |
| 1727994600 | 17.6591 | 0.14 | 0.80 | 17.6 | 17.6591 | 17.58 | 1236 |
| 1727908200 | 17.5185 | 0.2 | 1.15 | 17.53 | 17.74 | 17.5185 | 7439 |
| 1727821800 | 17.32 | -0.19 | -1.06 | 17.29 | 17.32 | 17.22 | 1392 |
| 1727735400 | 17.5062 | 0.1 | 0.60 | 17.4 | 17.5062 | 17.4 | 359 |
| 1727476200 | 17.4018 | -0.13 | -0.76 | 17.43 | 17.43 | 17.4018 | 243 |
| 1727389800 | 17.5355 | 0.03 | 0.19 | 17.44 | 17.5355 | 17.44 | 1133 |
| 1727303400 | 17.5026 | 0.16 | 0.95 | 17.45 | 17.5026 | 17.45 | 281 |
| 1727217000 | 17.3382 | -0.11 | -0.64 | 17.51 | 17.51 | 17.3382 | 803 |
| 1727130600 | 17.45 | 0.07 | 0.40 | 17.56 | 17.56 | 17.4499 | 995 |
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
