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 | -0.05 | -0.288517022504 | 17.33 | 17.34 | 17.28 | 89816 | 17.30479237 | SP |
| 4 | -0.05 | -0.288517022504 | 17.33 | 17.39 | 17.28 | 74304 | 17.33421075 | SP |
| 12 | -0.02 | -0.115606936416 | 17.3 | 17.39 | 17.21 | 66655 | 17.30372222 | SP |
| 26 | -0.15 | -0.860585197935 | 17.43 | 17.53 | 17.21 | 80799 | 17.34658306 | SP |
| 52 | 0.01 | 0.0579038795599 | 17.27 | 17.53 | 17.21 | 71390 | 17.35130748 | SP |
| 156 | 0.46 | 2.73483947681 | 16.82 | 17.53 | 16.6 | 77832 | 17.10735743 | SP |
| 260 | -0.795 | -4.39834024896 | 18.075 | 18.12 | 16.49 | 106689 | 17.0737267 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636200 | 17.31 | 0.02 | 0.12 | 17.3 | 17.33 | 17.2901 | 114619 |
| 1783549800 | 17.29 | -0.02 | -0.12 | 17.3 | 17.31 | 17.29 | 118396 |
| 1783463400 | 17.31 | -0.01 | -0.06 | 17.32 | 17.33 | 17.3 | 76547 |
| 1783377000 | 17.32 | 0 | 0.00 | 17.33 | 17.34 | 17.32 | 49701 |
| 1783031400 | 17.32 | 0.01 | 0.06 | 17.33 | 17.33 | 17.311 | 53440 |
| 1782945000 | 17.31 | -0.04 | -0.23 | 17.29 | 17.31 | 17.29 | 59341 |
| 1782858600 | 17.35 | -0.01 | -0.03 | 17.39 | 17.39 | 17.34 | 59960 |
| 1782772200 | 17.355 | -0.01 | -0.03 | 17.36 | 17.36 | 17.34 | 158687 |
| 1782513000 | 17.36 | 0 | 0.03 | 17.35 | 17.375 | 17.345 | 41551 |
| 1782426600 | 17.355 | 0 | 0.03 | 17.38 | 17.38 | 17.35 | 129657 |
| 1782340200 | 17.35 | 0.01 | 0.03 | 17.34 | 17.36 | 17.34 | 45721 |
| 1782253800 | 17.345 | -0.01 | -0.03 | 17.35 | 17.3558 | 17.34 | 45140 |
| 1782167400 | 17.35 | 0.01 | 0.03 | 17.35 | 17.36 | 17.335 | 76892 |
| 1781821800 | 17.345 | 0.01 | 0.06 | 17.35 | 17.35 | 17.3341 | 59034 |
| 1781735400 | 17.335 | -0.02 | -0.09 | 17.33 | 17.35 | 17.33 | 41411 |
| 1781649000 | 17.35 | 0.01 | 0.06 | 17.34 | 17.36 | 17.335 | 106852 |
| 1781562600 | 17.34 | 0.02 | 0.09 | 17.33 | 17.34 | 17.33 | 59899 |
| 1781303400 | 17.325 | 0 | 0.00 | 17.33 | 17.34 | 17.32 | 40625 |
| 1781217000 | 17.325 | 0 | 0.03 | 17.32 | 17.33 | 17.315 | 32590 |
| 1781130600 | 17.32 | -0.01 | -0.06 | 17.32 | 17.32 | 17.3 | 47296 |
| 1781044200 | 17.33 | 0.01 | 0.09 | 17.32 | 17.33 | 17.3101 | 42394 |
| 1780957800 | 17.315 | 0.01 | 0.03 | 17.33 | 17.33 | 17.31 | 40085 |
| 1780698600 | 17.31 | -0.01 | -0.06 | 17.32 | 17.32 | 17.3 | 71043 |
| 1780612200 | 17.32 | 0.02 | 0.12 | 17.32 | 17.33 | 17.3108 | 117471 |
| 1780525800 | 17.3 | -0.01 | -0.06 | 17.29 | 17.315 | 17.29 | 86705 |
| 1780439400 | 17.31 | 0.02 | 0.14 | 17.31 | 17.31 | 17.2916 | 86341 |
| 1780353000 | 17.285 | -0.02 | -0.12 | 17.28 | 17.29 | 17.2701 | 124915 |
| 1780093800 | 17.305 | 0 | 0.03 | 17.3 | 17.33 | 17.3 | 51546 |
| 1780007400 | 17.3 | 0.02 | 0.09 | 17.29 | 17.3099 | 17.2899 | 37541 |
| 1779921000 | 17.285 | 0 | 0.03 | 17.27 | 17.295265 | 17.27 | 44791 |
| 1779834600 | 17.28 | 0.04 | 0.20 | 17.28 | 17.28 | 17.27 | 35869 |
| 1779489000 | 17.245 | 0.01 | 0.03 | 17.25 | 17.25 | 17.2302 | 22557 |
| 1779402600 | 17.24 | 0 | 0.00 | 17.24 | 17.245 | 17.23 | 36816 |
| 1779316200 | 17.24 | 0 | 0.03 | 17.24 | 17.25 | 17.23 | 53414 |
| 1779229800 | 17.235 | 0 | 0.00 | 17.22 | 17.24 | 17.21 | 89647 |
| 1779143400 | 17.235 | 0.02 | 0.09 | 17.23 | 17.24 | 17.22 | 71573 |
| 1778884200 | 17.22 | -0.04 | -0.23 | 17.22 | 17.24 | 17.21 | 33947 |
| 1778797800 | 17.26 | 0.01 | 0.03 | 17.25 | 17.26 | 17.24 | 32082 |
| 1778711400 | 17.255 | 0 | 0.03 | 17.25 | 17.26 | 17.25 | 73755 |
| 1778625000 | 17.25 | -0.01 | -0.06 | 17.26 | 17.27 | 17.25 | 40926 |
| 1778538600 | 17.26 | -0.03 | -0.14 | 17.27 | 17.279 | 17.26 | 46019 |
| 1778279400 | 17.285 | 0.02 | 0.09 | 17.29 | 17.29 | 17.27 | 41561 |
| 1778193000 | 17.27 | 0 | 0.03 | 17.26 | 17.28 | 17.25 | 61411 |
| 1778106600 | 17.265 | 0.01 | 0.06 | 17.26 | 17.27 | 17.25 | 61878 |
| 1778020200 | 17.255 | 0 | 0.00 | 17.26 | 17.265 | 17.25 | 51178 |
| 1777933800 | 17.255 | 0.02 | 0.09 | 17.25 | 17.26 | 17.24 | 43555 |
| 1777674600 | 17.24 | -0.06 | -0.32 | 17.26 | 17.26 | 17.24 | 76969 |
| 1777588200 | 17.295 | 0.02 | 0.09 | 17.29 | 17.295 | 17.2812 | 51317 |
| 1777501800 | 17.28 | -0.03 | -0.14 | 17.3 | 17.3 | 17.28 | 83191 |
| 1777415400 | 17.305 | -0.01 | -0.06 | 17.3 | 17.31 | 17.3 | 27493 |
| 1777329000 | 17.315 | -0.01 | -0.06 | 17.31 | 17.325 | 17.3 | 85210 |
| 1777069800 | 17.325 | 0.01 | 0.06 | 17.31 | 17.35 | 17.31 | 147202 |
| 1776983400 | 17.315 | 0.01 | 0.08 | 17.31 | 17.3155 | 17.3 | 37660 |
| 1776897000 | 17.3003 | -0 | -0.03 | 17.31 | 17.32 | 17.3 | 144341 |
| 1776810600 | 17.305 | -0.01 | -0.06 | 17.31 | 17.32 | 17.3 | 122072 |
| 1776724200 | 17.315 | 0.01 | 0.06 | 17.32 | 17.32 | 17.3 | 75431 |
| 1776465000 | 17.305 | 0 | 0.03 | 17.3 | 17.32 | 17.3 | 32066 |
| 1776378600 | 17.3 | 0 | 0.00 | 17.31 | 17.31 | 17.29 | 91095 |
| 1776292200 | 17.3 | -0.01 | -0.06 | 17.31 | 17.31 | 17.29 | 56181 |
| 1776205800 | 17.31 | 0.01 | 0.06 | 17.3 | 17.31 | 17.29 | 175364 |
| 1776119400 | 17.3 | 0 | 0.00 | 17.31 | 17.32 | 17.29 | 188108 |
| 1775860200 | 17.3 | -0.03 | -0.17 | 17.33 | 17.33 | 17.3 | 486118 |
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.
