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 | 0.2755 | 2.10305343511 | 13.1 | 14.3201 | 12.99 | 7384 | 13.82219609 | SP |
| 4 | 2.1805 | 19.4774452881 | 11.195 | 14.3201 | 11.03 | 9437 | 12.381732 | SP |
| 12 | -1.0995 | -7.59585492228 | 14.475 | 17.09 | 10.7629 | 15638 | 14.30985312 | SP |
| 26 | -9.5145 | -41.5661861075 | 22.89 | 25.33 | 10.7629 | 18039 | 15.55200927 | SP |
| 52 | -10.9445 | -45.0020559211 | 24.32 | 25.33 | 10.7629 | 16378 | 16.01053138 | SP |
| 156 | -10.9445 | -45.0020559211 | 24.32 | 25.33 | 10.7629 | 16378 | 16.01053138 | SP |
| 260 | -10.9445 | -45.0020559211 | 24.32 | 25.33 | 10.7629 | 16378 | 16.01053138 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 14.1561 | -0.11 | -0.79 | 14.11 | 14.3201 | 14.07 | 2468 |
| 1783377000 | 14.2692 | 0.21 | 1.49 | 13.84 | 14.2692 | 13.84 | 2328 |
| 1783031400 | 14.06 | 0.69 | 5.13 | 14.06 | 14.22 | 13.95 | 13438 |
| 1782945000 | 13.3745 | 0.57 | 4.42 | 13.1 | 13.549 | 12.99 | 11303 |
| 1782858600 | 12.8081 | -0.38 | -2.91 | 12.58 | 12.81 | 12.5 | 10359 |
| 1782772200 | 13.1916 | 0.47 | 3.68 | 12.77 | 13.21 | 12.69 | 6386 |
| 1782513000 | 12.7234 | 1.24 | 10.83 | 11.91 | 12.73 | 11.91 | 4249 |
| 1782426600 | 11.48 | 0.04 | 0.35 | 11.82 | 11.82 | 11.16 | 10599 |
| 1782340200 | 11.44 | -0.52 | -4.36 | 11.99 | 12.03 | 11.26 | 39707 |
| 1782253800 | 11.962 | -0.66 | -5.25 | 11.94 | 12.39 | 11.925 | 7453 |
| 1782167400 | 12.6248 | 0.59 | 4.93 | 13.01 | 13.01 | 12.6 | 9255 |
| 1781821800 | 12.0318 | -0.41 | -3.31 | 12.47 | 12.47 | 11.91 | 7071 |
| 1781735400 | 12.4438 | -0.34 | -2.67 | 12.66 | 12.8699 | 12.425 | 4966 |
| 1781649000 | 12.7851 | -0.26 | -2.03 | 12.84 | 12.88 | 12.66 | 18176 |
| 1781562600 | 13.05 | 1.43 | 12.28 | 12.94 | 13.1685 | 12.73 | 6215 |
| 1781303400 | 11.6223 | -0.02 | -0.15 | 11.61 | 11.8599 | 11.61 | 7411 |
| 1781217000 | 11.64 | 0.61 | 5.53 | 11.38 | 11.65 | 11.36 | 3322 |
| 1781130600 | 11.03 | -0.37 | -3.22 | 11.195 | 11.3499 | 11.03 | 5167 |
| 1781044200 | 11.3972 | -0.31 | -2.67 | 11.46 | 11.46 | 11.13 | 8969 |
| 1780957800 | 11.71 | 0.7 | 6.36 | 11.59 | 12.45 | 11.58 | 8407 |
| 1780698600 | 11.01 | -0.99 | -8.25 | 11.61 | 11.61 | 10.7629 | 13307 |
| 1780612200 | 11.9997 | -0.5 | -3.99 | 12.04 | 12.259 | 11.91 | 29756 |
| 1780525800 | 12.499 | -0.6 | -4.56 | 13.01 | 13.02 | 12.48 | 29342 |
| 1780439400 | 13.0965 | -0.99 | -7.00 | 13.75 | 13.75 | 12.95 | 16835 |
| 1780353000 | 14.0829 | -0.16 | -1.10 | 13.92 | 14.1 | 13.75 | 8409 |
| 1780093800 | 14.2402 | 0 | 0.00 | 14.09 | 14.415 | 14.049 | 13295 |
| 1780007400 | 14.24 | -0.34 | -2.33 | 14.07 | 14.38 | 13.89 | 51092 |
| 1779921000 | 14.58 | 0.06 | 0.41 | 14.47 | 14.61 | 14.42 | 22103 |
| 1779834600 | 14.52 | -0.15 | -1.02 | 14.75 | 14.904 | 14.5 | 8298 |
| 1779489000 | 14.67 | -0.59 | -3.87 | 15.19 | 15.19 | 14.59 | 3399 |
| 1779402600 | 15.26 | 0.31 | 2.07 | 14.94 | 15.26 | 14.84 | 31659 |
| 1779316200 | 14.95 | 0.34 | 2.33 | 14.7 | 15.01 | 14.63 | 7357 |
| 1779229800 | 14.6092 | -0.1 | -0.69 | 14.65 | 14.72 | 14.56 | 14342 |
| 1779143400 | 14.71 | -0.81 | -5.24 | 14.78 | 14.78 | 14.5 | 47583 |
| 1778884200 | 15.523 | -0.65 | -4.00 | 15.75 | 15.75 | 15.4 | 34596 |
| 1778797800 | 16.17 | 0.35 | 2.21 | 15.88 | 16.28 | 15.76 | 27476 |
| 1778711400 | 15.82 | -0.69 | -4.18 | 16.219999 | 16.219999 | 15.72 | 20342 |
| 1778625000 | 16.51 | -0.57 | -3.34 | 16.53 | 16.57 | 16.329999 | 27120 |
| 1778538600 | 17.08 | 0.98 | 6.09 | 16.55 | 17.09 | 16.399999 | 38073 |
| 1778279400 | 16.1 | 0.74 | 4.83 | 15.32 | 16.12 | 15.31 | 23443 |
| 1778193000 | 15.3582 | -0.17 | -1.11 | 15.53 | 15.53 | 15.3582 | 10055 |
| 1778106600 | 15.53 | 0.49 | 3.26 | 15.4 | 15.55 | 15.339 | 32322 |
| 1778020200 | 15.04 | 0.39 | 2.63 | 14.9 | 15.04 | 14.78 | 18542 |
| 1777933800 | 14.655 | 0.13 | 0.86 | 14.62 | 14.79 | 14.57 | 18656 |
| 1777674600 | 14.53 | 0.15 | 1.04 | 14.66 | 14.72 | 14.53 | 7459 |
| 1777588200 | 14.38 | 0.14 | 0.98 | 14.4 | 14.43 | 14.38 | 3593 |
| 1777501800 | 14.24 | -0.32 | -2.20 | 14.56 | 14.56 | 14.1 | 7613 |
| 1777415400 | 14.56 | -0.01 | -0.07 | 14.47 | 14.56 | 14.39 | 11585 |
| 1777329000 | 14.57 | -0.36 | -2.41 | 14.77 | 14.81 | 14.52 | 11395 |
| 1777069800 | 14.93 | 0.17 | 1.15 | 14.98 | 14.99 | 14.9 | 10531 |
| 1776983400 | 14.76 | -0.4 | -2.64 | 14.87 | 14.94 | 14.72 | 18464 |
| 1776897000 | 15.16 | 0.49 | 3.34 | 15.39 | 15.459 | 15.16 | 6955 |
| 1776810600 | 14.67 | -0.2 | -1.34 | 14.81 | 14.97 | 14.63 | 2945 |
| 1776724200 | 14.87 | -0.62 | -4.00 | 14.77 | 14.9 | 14.71 | 5874 |
| 1776465000 | 15.49 | -0.12 | -0.77 | 15.56 | 15.68 | 15.47 | 21783 |
| 1776378600 | 15.61 | 0.78 | 5.26 | 14.97 | 15.61 | 14.65 | 21718 |
| 1776292200 | 14.83 | 0.26 | 1.78 | 14.475 | 14.87 | 14.475 | 26797 |
| 1776205800 | 14.57 | -0.02 | -0.14 | 15.12 | 15.1715 | 14.53 | 41411 |
| 1776119400 | 14.59 | -0.19 | -1.26 | 14.27 | 14.6 | 14.27 | 17064 |
| 1775860200 | 14.776 | 0.23 | 1.60 | 14.54 | 14.776 | 14.5088 | 12418 |
| 1775773800 | 14.543 | 0.17 | 1.21 | 14.25 | 14.56 | 14.12 | 7752 |
| 1775687400 | 14.3685 | 0.25 | 1.79 | 14.67 | 14.67 | 14.33 | 7256 |
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.
