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 | 0.4052 | 2.26242322725 | 17.91 | 18.46 | 17.254 | 20370 | 17.88404701 | SP |
| 4 | 3.5052 | 23.6677920324 | 14.81 | 18.82 | 14.56 | 51893 | 17.0804435 | SP |
| 12 | 3.7052 | 25.3607118412 | 14.61 | 18.82 | 12.66 | 56901 | 15.34757233 | SP |
| 26 | -4.2898 | -18.9772174298 | 22.605 | 26.12 | 12.66 | 42255 | 17.33757761 | SP |
| 52 | -5.9445 | -24.5036006216 | 24.2597 | 26.12 | 12.66 | 38622 | 18.26517823 | SP |
| 156 | -22.0848 | -54.6653465347 | 40.4 | 41.09 | 12.66 | 31439 | 18.92010551 | SP |
| 260 | -22.0848 | -54.6653465347 | 40.4 | 41.09 | 12.66 | 31439 | 18.92010551 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 18.3152 | 0.79 | 4.49 | 17.02 | 18.3152 | 17.02 | 32894 |
| 1740094200 | 17.5287 | -0.15 | -0.86 | 17.43 | 17.75 | 17.3792 | 21375 |
| 1740007800 | 17.68 | -0.7 | -3.81 | 17.72 | 17.9343 | 17.6627 | 16890 |
| 1739921400 | 18.38 | 0.68 | 3.84 | 17.67 | 18.46 | 17.67 | 27934 |
| 1739575800 | 17.7 | -0.46 | -2.53 | 17.91 | 17.91 | 17.254 | 15279 |
| 1739489400 | 18.16 | 0.13 | 0.72 | 18.2 | 18.44 | 18.0738 | 21057 |
| 1739403000 | 18.03 | -0.53 | -2.86 | 18.82 | 18.82 | 17.895 | 24964 |
| 1739316600 | 18.56 | 0.6 | 3.34 | 18.195 | 18.68 | 18.081 | 18862 |
| 1739230200 | 17.96 | -0.81 | -4.32 | 18.21 | 18.26 | 17.93 | 24570 |
| 1738971000 | 18.77 | 0.95 | 5.33 | 17.35 | 18.77 | 17.34 | 75512 |
| 1738884600 | 17.82 | 0.28 | 1.60 | 17.53 | 18.06 | 17.4696 | 56279 |
| 1738798200 | 17.54 | -0.12 | -0.68 | 17.18 | 17.7393 | 17.18 | 32294 |
| 1738711800 | 17.66 | -0.22 | -1.23 | 17.24 | 17.71 | 16.86 | 58498 |
| 1738625400 | 17.88 | 2.72 | 17.94 | 18.52 | 18.57 | 17.6255 | 182800 |
| 1738366200 | 15.16 | -0.4 | -2.57 | 14.95 | 15.3 | 14.56 | 75471 |
| 1738279800 | 15.56 | -0.51 | -3.17 | 15.46 | 15.56 | 15.3 | 29002 |
| 1738193400 | 16.07 | -0.19 | -1.17 | 16.2 | 16.37 | 15.84 | 105440 |
| 1738107000 | 16.26 | 0.29 | 1.82 | 15.88 | 16.28 | 15.75 | 9690 |
| 1738020600 | 15.97 | 0.84 | 5.55 | 16.149999 | 16.41 | 15.97 | 152318 |
| 1737761400 | 15.13 | -0.32 | -2.07 | 14.81 | 15.13 | 14.65 | 30359 |
| 1737675000 | 15.4492 | 0 | 0.00 | 15.4492 | 15.4492 | 15.4492 | 0 |
| 1737588600 | 15.4492 | 0.26 | 1.71 | 15.22 | 15.5 | 15.22 | 39998 |
| 1737502200 | 15.19 | 0.84 | 5.83 | 15.3233 | 15.374 | 14.99 | 34405 |
| 1737156600 | 14.3527 | -0.84 | -5.51 | 14.79 | 14.86 | 14.3 | 21948 |
| 1737070200 | 15.19 | 0.47 | 3.19 | 15.3 | 15.4601 | 15.03 | 30394 |
| 1736983800 | 14.72 | -1.05 | -6.66 | 15.4502 | 15.452 | 14.54 | 66636 |
| 1736897400 | 15.77 | -0.75 | -4.54 | 15.81 | 16.02 | 15.72 | 35793 |
| 1736811000 | 16.52 | 0.87 | 5.56 | 16.73 | 17.1568 | 16.469999 | 165221 |
| 1736551800 | 15.65 | 0.12 | 0.77 | 15.77 | 15.9868 | 15.39 | 40272 |
| 1736379000 | 15.53 | 0.45 | 2.98 | 15.2301 | 15.87 | 15.07 | 59565 |
| 1736292600 | 15.08 | 1.13 | 8.10 | 14.17 | 15.19 | 14.14 | 39017 |
| 1736206200 | 13.95 | -0.26 | -1.83 | 14.12 | 14.14 | 13.76 | 15074 |
| 1735947000 | 14.21 | -0.67 | -4.50 | 14.57 | 14.605 | 14.1 | 21128 |
| 1735860600 | 14.88 | -0.51 | -3.31 | 14.81 | 14.98 | 14.7 | 11122 |
| 1735687800 | 15.39 | 0.26 | 1.74 | 14.98 | 15.39 | 14.8717 | 35923 |
| 1735601400 | 15.1269 | -0.27 | -1.77 | 15.42 | 15.59 | 15.02 | 47646 |
| 1735342200 | 15.4 | -0.01 | -0.06 | 15.19 | 15.57 | 15.19 | 38620 |
| 1735255800 | 15.41 | 0.72 | 4.90 | 15.31 | 15.5108 | 15.26 | 60411 |
| 1735077840 | 14.69 | -0.41 | -2.72 | 14.92 | 15.01 | 14.6204 | 50264 |
| 1734996600 | 15.1 | 0.15 | 1.00 | 15.34 | 15.729 | 15.1 | 33770 |
| 1734737400 | 14.95 | -0.3 | -1.97 | 15.42 | 15.57 | 14.78 | 93764 |
| 1734651000 | 15.25 | 1.21 | 8.62 | 14.03 | 15.41 | 14.02 | 131218 |
| 1734564600 | 14.04 | 0.86 | 6.55 | 13.45 | 14.28 | 13.35 | 109971 |
| 1734478200 | 13.1771 | 0.34 | 2.63 | 12.99 | 13.2699 | 12.93 | 32929 |
| 1734391800 | 12.84 | -0.48 | -3.60 | 13.17 | 13.2454 | 12.66 | 100845 |
| 1734132600 | 13.32 | -0.04 | -0.30 | 13.2 | 13.41 | 13.1102 | 29734 |
| 1734046200 | 13.36 | -0.18 | -1.33 | 13.17 | 13.45 | 13.03 | 19371 |
| 1733959800 | 13.54 | -0.75 | -5.25 | 13.95 | 13.9509 | 13.54 | 61303 |
| 1733873400 | 14.29 | 0.35 | 2.51 | 14.01 | 14.7096 | 13.99 | 100908 |
| 1733787000 | 13.94 | 1.05 | 8.15 | 13.48 | 13.95 | 13.24 | 123864 |
| 1733527800 | 12.89 | -0.82 | -5.95 | 13.37 | 13.43 | 12.7255 | 118557 |
| 1733441400 | 13.705 | 0.23 | 1.74 | 13.36 | 13.86 | 13.2 | 173013 |
| 1733355000 | 13.47 | -1.14 | -7.78 | 14.16 | 14.16 | 13.47 | 64020 |
| 1733268600 | 14.6059 | 0.01 | 0.09 | 14.86 | 14.97 | 14.6059 | 35542 |
| 1733182200 | 14.5933 | -0.08 | -0.52 | 14.52 | 14.8136 | 14.3 | 21078 |
| 1732917840 | 14.67 | 0.24 | 1.66 | 14.61 | 14.67 | 14.4019 | 12285 |
| 1732750200 | 14.43 | -1.48 | -9.29 | 15.1 | 15.13 | 14.43 | 124875 |
| 1732663800 | 15.9082 | 0.73 | 4.80 | 16 | 16.2 | 15.75 | 96437 |
| 1732577400 | 15.18 | -0.98 | -6.06 | 15.21 | 15.695 | 14.95 | 79437 |
| 1732318200 | 16.16 | 0.34 | 2.15 | 16.149999 | 16.239999 | 16.03 | 23993 |
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
