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 | 0.264830508475 | 18.88 | 18.94 | 18.83 | 682434 | 18.89713553 | SP |
| 4 | -0.07 | -0.368421052632 | 19 | 19.04 | 18.83 | 425150 | 18.93143013 | SP |
| 12 | -0.22 | -1.14882506527 | 19.15 | 19.37 | 18.83 | 381139 | 19.11940974 | SP |
| 26 | -0.16 | -0.838135149293 | 19.09 | 19.37 | 18.83 | 368000 | 19.1451512 | SP |
| 52 | -0.21 | -1.09717868339 | 19.14 | 19.41 | 18.83 | 314553 | 19.1732356 | SP |
| 156 | 0.51 | 2.76872964169 | 18.42 | 19.41 | 17.85 | 300857 | 18.80695994 | SP |
| 260 | -2.16 | -10.2418207681 | 21.09 | 21.49 | 17.85 | 410753 | 19.39985162 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 18.93 | 0.03 | 0.16 | 18.91 | 18.94 | 18.91 | 914501 |
| 1782426600 | 18.9 | 0.03 | 0.16 | 18.91 | 18.94 | 18.9 | 1855976 |
| 1782340200 | 18.87 | 0.04 | 0.21 | 18.84 | 18.88 | 18.84 | 115654 |
| 1782253800 | 18.83 | -0.01 | -0.05 | 18.83 | 18.85 | 18.83 | 217712 |
| 1782167400 | 18.84 | -0.06 | -0.32 | 18.88 | 18.88 | 18.83 | 308327 |
| 1781821800 | 18.9 | 0.06 | 0.32 | 18.86 | 18.91 | 18.86 | 180118 |
| 1781735400 | 18.84 | -0.13 | -0.66 | 18.96 | 18.97 | 18.8301 | 330496 |
| 1781649000 | 18.965 | -0.01 | -0.03 | 18.96 | 18.98 | 18.96 | 135591 |
| 1781562600 | 18.97 | 0.01 | 0.05 | 18.96 | 18.98 | 18.96 | 703889 |
| 1781303400 | 18.96 | 0.01 | 0.05 | 18.93 | 18.96 | 18.925 | 111490 |
| 1781217000 | 18.95 | 0.03 | 0.16 | 18.93 | 18.9673 | 18.905 | 245040 |
| 1781130600 | 18.92 | -0.01 | -0.03 | 18.94 | 18.9599 | 18.91 | 331018 |
| 1781044200 | 18.925 | 0.02 | 0.08 | 18.92 | 18.935 | 18.9001 | 204422 |
| 1780957800 | 18.91 | -0.01 | -0.05 | 18.945 | 18.9499 | 18.9 | 311365 |
| 1780698600 | 18.92 | -0.06 | -0.32 | 18.94 | 18.94 | 18.9002 | 437995 |
| 1780612200 | 18.98 | -0.02 | -0.11 | 19 | 19 | 18.98 | 284973 |
| 1780525800 | 19 | -0.01 | -0.05 | 19 | 19.01 | 18.98 | 225549 |
| 1780439400 | 19.01 | -0.01 | -0.05 | 19.04 | 19.04 | 19.01 | 214047 |
| 1780353000 | 19.02 | -0.21 | -1.09 | 19 | 19.02 | 18.99 | 949685 |
| 1780093800 | 19.23 | 0.02 | 0.08 | 19.21 | 19.23 | 19.205 | 147450 |
| 1780007400 | 19.215 | 0.04 | 0.23 | 19.19 | 19.25 | 19.19 | 659130 |
| 1779921000 | 19.17 | 0.01 | 0.03 | 19.16 | 19.19 | 19.16 | 231298 |
| 1779834600 | 19.165 | 0.06 | 0.34 | 19.14 | 19.17 | 19.14 | 203939 |
| 1779489000 | 19.1 | -0.03 | -0.13 | 19.14 | 19.14 | 19.07 | 127174 |
| 1779402600 | 19.125 | -0.01 | -0.03 | 19.12 | 19.13 | 19.1001 | 392147 |
| 1779316200 | 19.13 | 0.03 | 0.16 | 19.11 | 19.15 | 19.1001 | 398420 |
| 1779229800 | 19.1 | -0.06 | -0.31 | 19.115 | 19.12 | 19.08 | 627682 |
| 1779143400 | 19.16 | 0 | 0.00 | 19.17 | 19.1799 | 19.1501 | 220292 |
| 1778884200 | 19.16 | -0.06 | -0.31 | 19.19 | 19.19 | 19.16 | 226699 |
| 1778797800 | 19.22 | -0.03 | -0.13 | 19.255 | 19.255 | 19.215 | 476964 |
| 1778711400 | 19.245 | 0.01 | 0.05 | 19.25 | 19.25 | 19.23 | 664845 |
| 1778625000 | 19.235 | -0.02 | -0.10 | 19.26 | 19.26 | 19.23 | 207328 |
| 1778538600 | 19.255 | 0 | 0.03 | 19.25 | 19.26 | 19.245 | 284187 |
| 1778279400 | 19.25 | 0.04 | 0.21 | 19.25 | 19.2599 | 19.24 | 409889 |
| 1778193000 | 19.21 | -0.01 | -0.03 | 19.22 | 19.23 | 19.18 | 498068 |
| 1778106600 | 19.215 | -0.01 | -0.03 | 19.23 | 19.23 | 19.21 | 213613 |
| 1778020200 | 19.22 | -0.03 | -0.13 | 19.24 | 19.25 | 19.2134 | 223858 |
| 1777933800 | 19.245 | -0.03 | -0.13 | 19.25 | 19.257 | 19.225 | 827078 |
| 1777674600 | 19.27 | -0.06 | -0.31 | 19.27 | 19.29 | 19.255 | 1134583 |
| 1777588200 | 19.33 | 0.02 | 0.10 | 19.3 | 19.345 | 19.3 | 251619 |
| 1777501800 | 19.31 | -0.03 | -0.16 | 19.33 | 19.335 | 19.29 | 219271 |
| 1777415400 | 19.34 | -0.01 | -0.05 | 19.34 | 19.3499 | 19.3101 | 156417 |
| 1777329000 | 19.35 | 0 | 0.00 | 19.33 | 19.37 | 19.33 | 305498 |
| 1777069800 | 19.35 | 0.05 | 0.29 | 19.29 | 19.35 | 19.2801 | 482406 |
| 1776983400 | 19.295 | 0.04 | 0.18 | 19.28 | 19.2972 | 19.2601 | 223550 |
| 1776897000 | 19.26 | 0.01 | 0.05 | 19.27 | 19.31 | 19.26 | 139186 |
| 1776810600 | 19.25 | -0.02 | -0.10 | 19.26 | 19.27 | 19.24 | 163543 |
| 1776724200 | 19.27 | -0.01 | -0.05 | 19.28 | 19.28 | 19.2601 | 333682 |
| 1776465000 | 19.28 | 0.04 | 0.21 | 19.26 | 19.28 | 19.26 | 493127 |
| 1776378600 | 19.24 | -0.03 | -0.16 | 19.28 | 19.28 | 19.24 | 215133 |
| 1776292200 | 19.27 | 0 | 0.03 | 19.27 | 19.27 | 19.25 | 327602 |
| 1776205800 | 19.265 | 0.03 | 0.13 | 19.25 | 19.27 | 19.2401 | 340586 |
| 1776119400 | 19.24 | 0.05 | 0.26 | 19.21 | 19.25 | 19.21 | 346712 |
| 1775860200 | 19.19 | -0.01 | -0.05 | 19.2 | 19.22 | 19.19 | 292168 |
| 1775773800 | 19.2 | 0.03 | 0.16 | 19.18 | 19.21 | 19.17 | 259128 |
| 1775687400 | 19.17 | -0.03 | -0.13 | 19.2 | 19.2 | 19.16 | 220729 |
| 1775601000 | 19.195 | 0.04 | 0.18 | 19.15 | 19.2 | 19.125 | 401857 |
| 1775514600 | 19.16 | -0.01 | -0.05 | 19.15 | 19.1699 | 19.135 | 681374 |
| 1775169000 | 19.17 | 0.07 | 0.37 | 19.15 | 19.17 | 19.1355 | 172250 |
| 1775082600 | 19.1 | -0.09 | -0.47 | 19.11 | 19.13 | 19.097 | 161955 |
| 1774996200 | 19.19 | 0.01 | 0.05 | 19.23 | 19.24 | 19.19 | 4098667 |
| 1774909800 | 19.18 | 0.07 | 0.39 | 19.19 | 19.21 | 19.18 | 151811 |
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.
