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 | -0.125 | -0.573394495413 | 21.8 | 22.03 | 21.46 | 430796 | 21.76166437 | SP |
| 4 | 0.155 | 0.720260223048 | 21.52 | 22.19 | 21.385 | 388207 | 21.77882402 | SP |
| 12 | 0.705 | 3.36194563662 | 20.97 | 23.21 | 20.465 | 458739 | 22.07553335 | SP |
| 26 | -0.165 | -0.755494505495 | 21.84 | 24.05 | 20.405 | 675247 | 22.35204871 | SP |
| 52 | 0.685 | 3.2634587899 | 20.99 | 24.05 | 20.405 | 628581 | 22.28498838 | SP |
| 156 | -1.515 | -6.53298835705 | 23.19 | 25.175 | 18.34 | 484702 | 22.36412127 | SP |
| 260 | -16.025 | -42.5066312997 | 37.7 | 38.49 | 18.34 | 610142 | 25.2493057 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781649000 | 21.75 | 0.23 | 1.07 | 21.6 | 21.805 | 21.6 | 499147 |
| 1781562600 | 21.52 | -0.44 | -2.00 | 21.63 | 21.795 | 21.46 | 484753 |
| 1781303400 | 21.96 | 0.07 | 0.32 | 21.93 | 22.03 | 21.875 | 434988 |
| 1781217000 | 21.89 | 0.2 | 0.92 | 21.83 | 21.99 | 21.735 | 446881 |
| 1781130600 | 21.69 | -0.21 | -0.96 | 21.8 | 21.95 | 21.685 | 288213 |
| 1781044200 | 21.9 | 0.46 | 2.15 | 21.51 | 21.92 | 21.51 | 429620 |
| 1780957800 | 21.44 | -0.24 | -1.11 | 21.79 | 21.85 | 21.385 | 374211 |
| 1780698600 | 21.68 | -0.15 | -0.69 | 21.72 | 21.87 | 21.625 | 365856 |
| 1780612200 | 21.83 | 0.28 | 1.30 | 21.63 | 21.93 | 21.63 | 347692 |
| 1780525800 | 21.55 | -0.27 | -1.24 | 21.7 | 21.785 | 21.48 | 572386 |
| 1780439400 | 21.82 | 0.04 | 0.18 | 21.78 | 21.985 | 21.74 | 345318 |
| 1780353000 | 21.78 | -0.33 | -1.49 | 21.86 | 22 | 21.74 | 313870 |
| 1780093800 | 22.11 | 0.07 | 0.32 | 21.99 | 22.11 | 21.96 | 242643 |
| 1780007400 | 22.04 | 0.01 | 0.05 | 22 | 22.075 | 21.92 | 285984 |
| 1779921000 | 22.03 | 0.08 | 0.36 | 21.93 | 22.19 | 21.93 | 315416 |
| 1779834600 | 21.95 | 0.23 | 1.06 | 21.805 | 21.95 | 21.77 | 272377 |
| 1779489000 | 21.72 | -0.1 | -0.46 | 21.92 | 21.95 | 21.65 | 546604 |
| 1779402600 | 21.82 | 0.09 | 0.41 | 21.66 | 21.89 | 21.485 | 413817 |
| 1779316200 | 21.73 | 0.26 | 1.21 | 21.52 | 21.845 | 21.41 | 396150 |
| 1779229800 | 21.47 | -0.29 | -1.33 | 21.69 | 21.72 | 21.43 | 446201 |
| 1779143400 | 21.76 | 0.02 | 0.07 | 21.85 | 21.975 | 21.71 | 393651 |
| 1778884200 | 21.745 | -0.34 | -1.52 | 21.98 | 21.98 | 21.7 | 554978 |
| 1778797800 | 22.08 | -0.04 | -0.18 | 22.2 | 22.32 | 22.06 | 379083 |
| 1778711400 | 22.12 | -0.15 | -0.67 | 22.24 | 22.28 | 22.105 | 577480 |
| 1778625000 | 22.27 | -0.19 | -0.85 | 22.42 | 22.47 | 22.23 | 635613 |
| 1778538600 | 22.46 | -0.32 | -1.40 | 22.81 | 22.85 | 22.435 | 349972 |
| 1778279400 | 22.78 | -0.03 | -0.13 | 22.72 | 22.875 | 22.619 | 292931 |
| 1778193000 | 22.81 | -0.07 | -0.31 | 22.93 | 22.93 | 22.66 | 337746 |
| 1778106600 | 22.88 | 0.1 | 0.44 | 22.98 | 23.02 | 22.82 | 355357 |
| 1778020200 | 22.78 | 0.13 | 0.57 | 22.73 | 22.86 | 22.61 | 403898 |
| 1777933800 | 22.65 | -0.46 | -1.99 | 22.99 | 22.99 | 22.63 | 642980 |
| 1777674600 | 23.11 | 0.09 | 0.39 | 23.11 | 23.21 | 22.925 | 389872 |
| 1777588200 | 23.02 | 0.33 | 1.45 | 22.81 | 23.16 | 22.76 | 841771 |
| 1777501800 | 22.69 | -0.39 | -1.69 | 23.06 | 23.06 | 22.605 | 972505 |
| 1777415400 | 23.08 | 0.01 | 0.04 | 23.06 | 23.195 | 23.005 | 494558 |
| 1777329000 | 23.07 | 0.09 | 0.39 | 22.96 | 23.1651 | 22.96 | 319939 |
| 1777069800 | 22.98 | 0.23 | 1.01 | 22.79 | 23.02 | 22.69 | 629207 |
| 1776983400 | 22.75 | -0.17 | -0.74 | 22.84 | 22.9 | 22.64 | 338327 |
| 1776897000 | 22.92 | 0.09 | 0.39 | 22.98 | 23.11 | 22.81 | 558227 |
| 1776810600 | 22.83 | -0.06 | -0.26 | 22.93 | 23.185 | 22.75 | 511287 |
| 1776724200 | 22.89 | -0.06 | -0.26 | 22.775 | 22.89 | 22.57 | 406077 |
| 1776465000 | 22.95 | 0.52 | 2.34 | 22.59 | 23.015 | 22.59 | 493441 |
| 1776378600 | 22.425 | -0.44 | -1.90 | 22.83 | 22.83 | 22.395 | 705031 |
| 1776292200 | 22.86 | 0.21 | 0.93 | 22.66 | 22.86 | 22.525 | 431297 |
| 1776205800 | 22.65 | 0.22 | 0.98 | 22.5 | 22.65 | 22.5 | 247032 |
| 1776119400 | 22.43 | 0.14 | 0.63 | 22.14 | 22.455 | 22.03 | 202987 |
| 1775860200 | 22.29 | 0.01 | 0.04 | 22.27 | 22.315 | 22.155 | 181234 |
| 1775773800 | 22.28 | 0.26 | 1.18 | 21.97 | 22.345 | 21.96 | 332779 |
| 1775687400 | 22.02 | 0.51 | 2.37 | 21.99 | 22.075 | 21.87 | 579037 |
| 1775601000 | 21.51 | -0.18 | -0.83 | 21.63 | 21.73 | 21.465 | 432193 |
| 1775514600 | 21.69 | 0.08 | 0.37 | 21.56 | 21.83 | 21.56 | 378584 |
| 1775169000 | 21.61 | 0.22 | 1.03 | 21.06 | 21.625 | 21.05 | 406052 |
| 1775082600 | 21.39 | -0.08 | -0.37 | 21.56 | 21.58 | 21.37 | 437058 |
| 1774996200 | 21.47 | 0.56 | 2.70 | 21.16 | 21.49 | 21.03 | 652212 |
| 1774909800 | 20.905 | 0.38 | 1.83 | 20.69 | 21.11 | 20.63 | 730392 |
| 1774650600 | 20.53 | -0.39 | -1.86 | 20.8 | 20.8399 | 20.465 | 802857 |
| 1774564200 | 20.92 | -0.25 | -1.18 | 21.01 | 21.17 | 20.885 | 753681 |
| 1774477800 | 21.17 | 0.35 | 1.68 | 20.97 | 21.28 | 20.97 | 633425 |
| 1774391400 | 20.82 | -0.11 | -0.53 | 20.81 | 21.09 | 20.7 | 835542 |
| 1774305000 | 20.93 | 0.48 | 2.35 | 20.76 | 21.16 | 20.68 | 1042137 |
| 1774045800 | 20.45 | -0.97 | -4.53 | 21.37 | 21.46 | 20.405 | 2332696 |
| 1773959400 | 21.42 | 0.09 | 0.42 | 21.28 | 21.59 | 21.28 | 1237105 |
| 1773873000 | 21.33 | -0.3 | -1.39 | 21.54 | 21.64 | 21.32 | 659418 |
| 1773786600 | 21.63 | 0.07 | 0.32 | 21.51 | 21.76 | 21.51 | 704541 |
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.
