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 | -0.28 | -1.47368421053 | 19 | 19.4 | 18.5 | 437 | 18.91801191 | DE |
| 4 | 0.32 | 1.73913043478 | 18.4 | 19.5 | 17.5 | 2204 | 18.5048676 | DE |
| 12 | -2.53 | -11.9058823529 | 21.25 | 21.25 | 17.5 | 20288 | 19.70026255 | DE |
| 26 | 0.4 | 2.18340611354 | 18.32 | 21.3 | 15.75 | 12954 | 19.54141936 | DE |
| 52 | -2.38 | -11.2796208531 | 21.1 | 25.125 | 15.75 | 10607 | 19.82658305 | DE |
| 156 | -61.78 | -76.7453416149 | 80.5 | 87.9 | 15.75 | 24409 | 36.39239582 | DE |
| 260 | -22.03 | -54.0613496933 | 40.75 | 123.5 | 15.75 | 32686 | 58.26452476 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732721820 | 18.72 | -0.2 | -1.06 | 18.92 | 19.32 | 18.5 | 0 |
| 1732638480 | 18.92 | 0 | 0.00 | 18.92 | 19.32 | 18.65 | 2121 |
| 1732548840 | 18.92 | 0.05 | 0.26 | 18.87 | 19.32 | 18.5 | 0 |
| 1732289460 | 18.87 | -0.05 | -0.26 | 18.92 | 19.32 | 18.5 | 0 |
| 1732203480 | 18.92 | 0.07 | 0.37 | 18.85 | 19.32 | 18.67 | 0 |
| 1732120140 | 18.85 | -0.15 | -0.79 | 19 | 19.4 | 18.5 | 62 |
| 1732033620 | 19 | 0.13 | 0.69 | 18.87 | 19.5 | 18.5 | 0 |
| 1731947580 | 18.87 | -0.08 | -0.42 | 18.95 | 19.4 | 18.5 | 1593 |
| 1731688080 | 18.95 | 0.03 | 0.16 | 18.92 | 19.4 | 18.592 | 17936 |
| 1731598260 | 18.92 | 0.87 | 4.82 | 18.05 | 19.32 | 17.5 | 925 |
| 1731511920 | 18.05 | 0.05 | 0.28 | 18 | 18.6 | 17.75 | 0 |
| 1731428820 | 18 | 0.02 | 0.11 | 17.98 | 18.5 | 17.7 | 16759 |
| 1731342540 | 17.98 | 0.1 | 0.56 | 17.88 | 18.45 | 17.75 | 86 |
| 1731083160 | 17.88 | 0 | 0.00 | 17.88 | 18.25 | 17.75 | 0 |
| 1730993820 | 17.88 | -0.05 | -0.28 | 17.78 | 18.25 | 17.78 | 0 |
| 1730910480 | 17.93 | 0 | 0.00 | 17.93 | 17.93 | 17.93 | 0 |
| 1730824080 | 17.93 | 0 | 0.00 | 17.93 | 18.35 | 17.5 | 50 |
| 1730737740 | 17.93 | 0.1 | 0.56 | 17.83 | 18.35 | 17.5435 | 2272 |
| 1730475300 | 17.83 | 0 | 0.00 | 17.83 | 18.15 | 17.83 | 0 |
| 1730388900 | 17.83 | -0.54 | -2.94 | 17.88 | 18.25 | 17.73 | 0 |
| 1730305440 | 18.37 | -0.03 | -0.16 | 18.4 | 18.4 | 17.756 | 77 |
| 1730193840 | 18.4 | 0.3 | 1.66 | 18.1 | 18.62 | 17.7 | 2559 |
| 1730132940 | 18.1 | -0.47 | -2.53 | 18.57 | 18.72 | 17.7 | 2132 |
| 1729869960 | 18.57 | 0 | 0.00 | 18.57 | 18.62 | 18.5 | 0 |
| 1729783680 | 18.57 | 0 | 0.00 | 18.57 | 18.62 | 18.57 | 0 |
| 1729697340 | 18.57 | -0.08 | -0.43 | 18.65 | 18.8 | 18.3 | 0 |
| 1729610340 | 18.65 | -0.25 | -1.32 | 18.9 | 19 | 18.3 | 0 |
| 1729524420 | 18.9 | 0 | 0.00 | 18.9 | 19.02 | 18.1555 | 126 |
| 1729262100 | 18.9 | 0 | 0.00 | 18.9 | 18.9 | 18.5 | 25363 |
| 1729178580 | 18.9 | 0.15 | 0.80 | 18.75 | 18.9 | 17.771 | 7044 |
| 1729092540 | 18.75 | -0.45 | -2.34 | 19.2 | 19.2 | 17.76 | 7693 |
| 1729006140 | 19.2 | -0.1 | -0.52 | 19.3 | 19.3 | 18.9 | 0 |
| 1728919680 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 18 | 736500 |
| 1728657480 | 19.3 | 0.1 | 0.52 | 19.2 | 19.5 | 19.1 | 0 |
| 1728574140 | 19.2 | -1.25 | -6.11 | 20.45 | 20.5 | 18.92 | 0 |
| 1728484740 | 20.45 | 0.45 | 2.25 | 20 | 20.5 | 20 | 0 |
| 1728401340 | 20 | -0.25 | -1.23 | 20.25 | 20.35 | 19.52 | 0 |
| 1728311580 | 20.25 | -0.3 | -1.46 | 20.55 | 20.6 | 19.3 | 80489 |
| 1728053040 | 20.55 | -0.02 | -0.10 | 20.57 | 20.62 | 20.1 | 0 |
| 1727966700 | 20.57 | 0 | 0.00 | 20.57 | 20.62 | 19.52 | 9073 |
| 1727882940 | 20.57 | -0.38 | -1.81 | 20.95 | 21.05 | 19.82 | 1 |
| 1727793720 | 20.95 | -0.15 | -0.71 | 21.1 | 21.1 | 19.966 | 2334 |
| 1727710080 | 21.1 | -0.05 | -0.24 | 21.15 | 21.15 | 20.7 | 7266 |
| 1727447580 | 21.15 | 0.15 | 0.71 | 21 | 21.15 | 20.52 | 0 |
| 1727364240 | 21 | -0.05 | -0.24 | 21.05 | 21.25 | 20.3 | 28150 |
| 1727277960 | 21.05 | -0.1 | -0.47 | 21.15 | 21.15 | 20.62 | 0 |
| 1727191740 | 21.15 | 0 | 0.00 | 21.15 | 21.15 | 20.3 | 6157 |
| 1727102220 | 21.15 | 0.25 | 1.20 | 20.9 | 21.15 | 20.3 | 620 |
| 1726843740 | 20.9 | -0.1 | -0.48 | 21 | 21.2 | 19.75 | 95840 |
| 1726756740 | 21 | 0 | 0.00 | 21 | 21.15 | 19.912 | 9000 |
| 1726669920 | 21 | -0.1 | -0.47 | 21.1 | 21.1 | 20.4 | 19704 |
| 1726586700 | 21.1 | -0.05 | -0.24 | 21.15 | 21.25 | 20.4 | 5000 |
| 1726498920 | 21.15 | -0.05 | -0.24 | 21.2 | 21.2 | 20.82 | 0 |
| 1726238280 | 21.2 | 0.2 | 0.95 | 21 | 21.2 | 20.05 | 9553 |
| 1726151880 | 21 | 0 | 0.00 | 20.85 | 21.1 | 19.96 | 49688 |
| 1726068360 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725981960 | 21 | 0 | 0.00 | 21 | 21 | 20.5 | 0 |
| 1725892800 | 21 | 0.15 | 0.72 | 20.85 | 21 | 20.22 | 0 |
| 1725633480 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.22 | 0 |
| 1725547140 | 20.85 | -0.15 | -0.71 | 21 | 21 | 20.22 | 30533 |
| 1725460740 | 21 | -0.25 | -1.18 | 21.25 | 21.25 | 20.5 | 0 |
| 1725374160 | 21.25 | -0.05 | -0.23 | 21.3 | 21.3 | 20.31 | 22008 |
| 1725287700 | 21.3 | 0.45 | 2.16 | 20.85 | 21.3 | 20.2 | 0 |
| 1725028800 | 20.85 | -0.15 | -0.71 | 21 | 21 | 20.2 | 24606 |
| 1724942100 | 21 | 0 | 0.00 | 21 | 21.15 | 20.5 | 2409 |
| 1724858700 | 21 | 0 | 0.00 | 21 | 21 | 20.3 | 1134 |
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
Premium
