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 | -1.05 | -5.82362728785 | 18.03 | 18.5 | 16.61 | 5019 | 17.13047855 | SP |
| 4 | -3.12 | -15.5223880597 | 20.1 | 20.1 | 16.61 | 2437 | 17.87475808 | SP |
| 12 | 7.12 | 72.2109533469 | 9.86 | 20.6 | 9.61 | 14590 | 10.85668824 | SP |
| 26 | 7.63 | 81.6042780749 | 9.35 | 20.6 | 8.46 | 13458 | 10.16084109 | SP |
| 52 | 4.88 | 40.3305785124 | 12.1 | 20.6 | 8.46 | 10909 | 10.45643038 | SP |
| 156 | 4.56 | 36.7149758454 | 12.42 | 20.6 | 8.46 | 8532 | 11.07693675 | SP |
| 260 | 2.33 | 15.9044368601 | 14.65 | 20.6 | 8.46 | 9379 | 12.18420271 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 17 | 0.3 | 1.82 | 17.1 | 17.1 | 16.8 | 3023 |
| 1782772200 | 16.6963 | -0.05 | -0.30 | 16.739999 | 16.76 | 16.61 | 2826 |
| 1782513000 | 16.7466 | -0.97 | -5.45 | 17.2 | 17.2 | 16.71 | 13049 |
| 1782426600 | 17.7126 | -0.56 | -3.08 | 17.6 | 17.7126 | 17.4801 | 832 |
| 1782340200 | 18.2759 | -0.42 | -2.25 | 18.03 | 18.5 | 17.73 | 5366 |
| 1782253800 | 18.6964 | -0.53 | -2.74 | 18.98 | 18.98 | 18.6964 | 258 |
| 1782167400 | 19.2232 | -0.33 | -1.67 | 19.38 | 19.44 | 19.2232 | 4094 |
| 1781821800 | 19.55 | 0.32 | 1.64 | 19.62 | 19.79 | 19.55 | 754 |
| 1781735400 | 19.2343 | 0.54 | 2.89 | 19.2343 | 19.2343 | 19.2343 | 153 |
| 1781649000 | 18.6932 | 0.01 | 0.04 | 18.755 | 18.755 | 18.6932 | 76 |
| 1781562600 | 18.6848 | 0.19 | 1.04 | 18.6848 | 18.6848 | 18.6848 | 157 |
| 1781303400 | 18.4925 | 0.15 | 0.79 | 18.49 | 18.53 | 18.34 | 863 |
| 1781217000 | 18.3467 | -0.26 | -1.38 | 18.4 | 18.4 | 18.3467 | 280 |
| 1781130600 | 18.6027 | 0.34 | 1.87 | 18.275 | 18.6027 | 18.24 | 2253 |
| 1781044200 | 18.261 | -0.48 | -2.55 | 18.42 | 18.42 | 18.2502 | 4387 |
| 1780957800 | 18.738 | 0.07 | 0.39 | 18.37 | 18.75 | 18.37 | 1722 |
| 1780698600 | 18.6643 | -0.21 | -1.11 | 18.355 | 18.7192 | 18.28 | 3408 |
| 1780612200 | 18.8734 | -1.15 | -5.76 | 19.5 | 19.5 | 18.86 | 2548 |
| 1780525800 | 20.0269 | -0.37 | -1.81 | 20.1 | 20.1 | 20.0269 | 262 |
| 1780439400 | 20.3955 | 0.36 | 1.82 | 20.13 | 20.6 | 20.13 | 2739 |
| 1780353000 | 20.031 | 0.52 | 2.67 | 20.16 | 20.16 | 19.9 | 2010 |
| 1780093800 | 19.5104 | 0.37 | 1.91 | 19.28 | 19.6 | 19.2714 | 2692 |
| 1780007400 | 19.1447 | -0.62 | -3.14 | 19.22 | 19.25 | 19.09 | 4974 |
| 1779921000 | 19.7644 | 0 | 0.02 | 19.62 | 19.79 | 19.4 | 1124 |
| 1779834600 | 19.76 | 0.33 | 1.70 | 19.32 | 19.83 | 19.32 | 5495 |
| 1779489000 | 19.4302 | -0.45 | -2.26 | 19.78 | 19.78 | 19.36 | 3953 |
| 1779402600 | 19.88 | -0.33 | -1.64 | 20.08 | 20.26 | 19.8 | 9288 |
| 1779316200 | 20.211 | -0.01 | -0.04 | 20.08 | 20.32 | 20.04 | 5979 |
| 1779229800 | 20.22 | -0.38 | -1.84 | 20.42 | 20.42 | 19.93 | 2473 |
| 1779143400 | 20.6 | -0.13 | -0.63 | 20.7 | 20.82 | 20.58 | 3129 |
| 1778884200 | 20.731 | 0.37 | 1.82 | 20.1 | 20.82 | 20.1 | 4629 |
| 1778797800 | 20.36 | 0.07 | 0.33 | 20.3 | 20.48 | 20.16 | 3835 |
| 1778711400 | 20.2922 | -0.22 | -1.08 | 20.86 | 20.86 | 20.22 | 5833 |
| 1778625000 | 20.5134 | -0.84 | -3.93 | 20.96 | 21.2 | 20.12 | 1959 |
| 1778538600 | 21.3518 | 0.25 | 1.19 | 20.94 | 21.4598 | 20.88 | 6715 |
| 1778279400 | 21.1 | 0.22 | 1.08 | 20.62 | 21.3 | 20.62 | 7105 |
| 1778193000 | 20.8752 | 0.32 | 1.54 | 20.88 | 20.98 | 20.6 | 4582 |
| 1778106600 | 20.5588 | -0.08 | -0.39 | 20.42 | 20.63 | 20.42 | 4449 |
| 1778020200 | 20.6394 | -0.17 | -0.80 | 20.48 | 20.78 | 20.48 | 5107 |
| 1777933800 | 20.8052 | 0.15 | 0.70 | 20.66 | 20.9 | 20.66 | 887 |
| 1777674600 | 20.66 | 0.32 | 1.60 | 20.12 | 20.66 | 20.12 | 9416 |
| 1777588200 | 20.3352 | -1.16 | -5.42 | 21.12 | 21.12 | 19.88 | 109905 |
| 1777501800 | 21.5 | 0.34 | 1.61 | 21.28 | 22.22 | 21.28 | 68125 |
| 1777415400 | 21.16 | 0.03 | 0.15 | 21.12 | 21.26 | 20.914 | 40946 |
| 1777329000 | 21.129 | 0.2 | 0.97 | 20.98 | 21.2 | 20.72 | 15743 |
| 1777069800 | 20.9256 | 0.54 | 2.65 | 20.84 | 21.1798 | 20.8 | 8141 |
| 1776983400 | 20.3858 | 0.02 | 0.12 | 20.22 | 20.5 | 20.22 | 4558 |
| 1776897000 | 20.3608 | -0.06 | -0.29 | 20.1 | 20.38 | 20.03 | 5451 |
| 1776810600 | 20.4192 | 0.4 | 1.99 | 19.68 | 20.42 | 19.68 | 3008 |
| 1776724200 | 20.02 | 0.37 | 1.87 | 19.84 | 20.12 | 19.72 | 4161 |
| 1776465000 | 19.6528 | -0.59 | -2.93 | 19.84 | 19.84 | 19.54 | 1798 |
| 1776378600 | 20.2466 | 0.34 | 1.73 | 19.94 | 20.31 | 19.94 | 1070 |
| 1776292200 | 19.903 | 0.23 | 1.15 | 19.86 | 20 | 19.82 | 377 |
| 1776205800 | 19.6776 | -0.17 | -0.87 | 19.94 | 19.94 | 19.46 | 7282 |
| 1776119400 | 19.8494 | -0.2 | -1.02 | 20.28 | 20.4 | 19.24 | 9588 |
| 1775860200 | 20.054 | 0.55 | 2.84 | 19.22 | 20.0798 | 19.22 | 6808 |
| 1775773800 | 19.4998 | 0.12 | 0.62 | 19.38 | 19.64 | 19.28 | 4739 |
| 1775687400 | 19.38 | -0.91 | -4.50 | 19.72 | 19.82 | 19.38 | 16081 |
| 1775601000 | 20.2934 | -0.06 | -0.28 | 20.28 | 20.76 | 20.2 | 7941 |
| 1775514600 | 20.35 | 0.16 | 0.79 | 20.5 | 20.5 | 20.14 | 5099 |
| 1775169000 | 20.1914 | 0.32 | 1.62 | 20.3 | 20.3 | 19.962 | 7027 |
| 1775082600 | 19.8702 | -0.41 | -2.00 | 20.28 | 20.28 | 19.62 | 4708 |
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.
