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 | 0.22 | 1.43509458578 | 15.33 | 17.51 | 12.01 | 2206743 | 15.18229514 | DE |
| 4 | -0.47 | -2.93383270911 | 16.02 | 18.5 | 12.01 | 1737909 | 15.71970523 | DE |
| 12 | -1.78 | -10.2712060012 | 17.33 | 18.51 | 12.01 | 1746287 | 16.43436856 | DE |
| 26 | -2.08 | -11.7980714691 | 17.63 | 18.58 | 11.94 | 2110408 | 16.7827569 | DE |
| 52 | 2.07 | 15.3560830861 | 13.48 | 18.89 | 11.94 | 1761675 | 16.66876166 | DE |
| 156 | 2.82 | 22.1523959152 | 12.73 | 18.89 | 8.3 | 1585589 | 13.17918305 | DE |
| 260 | 8.86 | 132.436472347 | 6.69 | 18.89 | 6.43 | 1801094 | 11.97155681 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735014060 | 15.35 | -0.04 | -0.26 | 15.45 | 15.52 | 15.35 | 533306 |
| 1734930900 | 15.39 | 0.26 | 1.72 | 15.16 | 15.45 | 15.09 | 833027 |
| 1734671700 | 15.13 | -0.08 | -0.53 | 15.2 | 17.51 | 12.01 | 5864472 |
| 1734585300 | 15.21 | -0.42 | -2.69 | 15.33 | 15.36 | 15.16 | 1596168 |
| 1734498900 | 15.63 | 0.17 | 1.10 | 15.54 | 15.76 | 15.515 | 1697360 |
| 1734412500 | 15.46 | 0.19 | 1.24 | 15.29 | 15.48 | 15.18 | 2309135 |
| 1734326100 | 15.27 | -0.12 | -0.78 | 15.43 | 15.44 | 15.255 | 1608647 |
| 1734066900 | 15.39 | -0.11 | -0.71 | 15.37 | 15.54 | 15.31 | 1491253 |
| 1733980500 | 15.5 | -0.2 | -1.27 | 15.75 | 18.5 | 15.5 | 997797 |
| 1733894100 | 15.7 | -0.02 | -0.13 | 15.7 | 15.8 | 15.62 | 1614088 |
| 1733807700 | 15.72 | -0.54 | -3.32 | 16.149999 | 16.19 | 15.61 | 1677828 |
| 1733721300 | 16.26 | 0.06 | 0.37 | 16.35 | 16.579999 | 16.149999 | 1365654 |
| 1733462100 | 16.2 | 0 | 0.00 | 16.149999 | 16.41 | 16.11 | 1193974 |
| 1733375700 | 16.2 | -0.04 | -0.25 | 16.35 | 16.55 | 16.145 | 1749477 |
| 1733289300 | 16.239999 | -0.12 | -0.73 | 16.309999 | 16.35 | 16.105 | 1419570 |
| 1733202900 | 16.36 | -0.25 | -1.51 | 16.81 | 16.85 | 16.36 | 1450974 |
| 1733116500 | 16.61 | 0.34 | 2.09 | 16.27 | 16.8 | 16.27 | 1939246 |
| 1732857300 | 16.27 | 0.37 | 2.33 | 15.85 | 16.285 | 15.785 | 2033459 |
| 1732770900 | 15.9 | 0.03 | 0.19 | 16.02 | 16.059999 | 15.87 | 1644841 |
| 1732684500 | 15.87 | -0.05 | -0.31 | 16.04 | 16.07 | 15.86 | 1556312 |
| 1732598100 | 15.92 | -0.13 | -0.81 | 16.11 | 16.29 | 15.92 | 1424246 |
| 1732511700 | 16.05 | 0.27 | 1.71 | 15.83 | 16.14 | 15.68 | 3703843 |
| 1732252500 | 15.78 | -0.58 | -3.55 | 16.52 | 18.51 | 15.51 | 3273034 |
| 1732166100 | 16.36 | -0.22 | -1.33 | 16.59 | 16.629999 | 16.28 | 1550756 |
| 1732079700 | 16.579999 | -0.2 | -1.19 | 16.719999 | 16.719999 | 16.555 | 1229113 |
| 1731993300 | 16.78 | 0.27 | 1.64 | 16.489999 | 16.82 | 16.48 | 1892465 |
| 1731906900 | 16.51 | -0.16 | -0.96 | 16.55 | 16.59 | 16.37 | 1699139 |
| 1731647700 | 16.67 | -0.41 | -2.40 | 17.14 | 17.24 | 16.645 | 2067766 |
| 1731561300 | 17.08 | -0.07 | -0.41 | 17.21 | 17.28 | 16.97 | 1601511 |
| 1731474900 | 17.15 | 0.12 | 0.70 | 17.08 | 17.21 | 16.97 | 1649393 |
| 1731388500 | 17.03 | 0.26 | 1.55 | 16.94 | 17.08 | 16.75 | 1769015 |
| 1731302100 | 16.77 | 0.01 | 0.06 | 16.649999 | 17.05 | 16.649999 | 1855990 |
| 1731042900 | 16.76 | 0.37 | 2.26 | 16.719999 | 16.83 | 16.6 | 1249859 |
| 1730956500 | 16.39 | -0.33 | -1.97 | 17.04 | 17.15 | 16.39 | 1356059 |
| 1730870100 | 16.719999 | 0.32 | 1.95 | 16.629999 | 16.73 | 16.52 | 1461234 |
| 1730783700 | 16.399999 | -0.08 | -0.49 | 16.3 | 16.44 | 16.21 | 717096 |
| 1730697300 | 16.48 | 0.22 | 1.35 | 16.559999 | 16.649999 | 16.379999 | 1414721 |
| 1730438100 | 16.26 | -0.17 | -1.03 | 16.309999 | 16.52 | 16.125 | 1965261 |
| 1730351700 | 16.43 | -0.04 | -0.24 | 16.399999 | 16.51 | 16.32 | 2312549 |
| 1730265300 | 16.469999 | 0.03 | 0.18 | 16.46 | 16.62 | 16.399999 | 1519934 |
| 1730178900 | 16.44 | 0.03 | 0.18 | 16.6 | 16.6 | 16.36 | 2104733 |
| 1730092500 | 16.41 | 0.41 | 2.56 | 16.149999 | 16.41 | 16.07 | 2265390 |
| 1729833300 | 16 | -0.23 | -1.42 | 16.21 | 16.3 | 15.94 | 3024040 |
| 1729746900 | 16.23 | -0.58 | -3.45 | 16.73 | 16.745 | 16.2 | 2287462 |
| 1729660500 | 16.81 | -0.46 | -2.66 | 17.25 | 17.26 | 16.78 | 1793617 |
| 1729574100 | 17.27 | -0.36 | -2.04 | 17.39 | 17.4 | 17.12 | 1849419 |
| 1729487700 | 17.63 | 0.44 | 2.56 | 17.34 | 17.695 | 17.32 | 1748556 |
| 1729228500 | 17.19 | -0.11 | -0.64 | 17.27 | 17.32 | 16.5 | 991405 |
| 1729142100 | 17.3 | -0.06 | -0.35 | 17.5 | 17.515 | 17.12 | 3018431 |
| 1729055700 | 17.36 | -0.24 | -1.36 | 17.46 | 17.52 | 17.32 | 1394253 |
| 1728969300 | 17.6 | 0.15 | 0.86 | 17.64 | 17.7 | 17.41 | 1263670 |
| 1728882900 | 17.45 | -0.34 | -1.91 | 17.79 | 17.79 | 17.44 | 1063711 |
| 1728623700 | 17.79 | -0.09 | -0.50 | 17.73 | 17.88 | 17.65 | 860887 |
| 1728537300 | 17.88 | 0.07 | 0.39 | 17.89 | 18.1 | 17.685 | 1760929 |
| 1728450900 | 17.81 | 0.06 | 0.34 | 17.84 | 17.91 | 17.77 | 1397553 |
| 1728364500 | 17.75 | -0.07 | -0.39 | 17.78 | 17.78 | 17.605 | 1523469 |
| 1728278100 | 17.82 | 0.03 | 0.17 | 17.8 | 17.94 | 17.59 | 1060739 |
| 1728022500 | 17.79 | 0.19 | 1.08 | 17.59 | 17.81 | 17.47 | 1889619 |
| 1727936100 | 17.6 | 0.34 | 1.97 | 17.33 | 17.63 | 17.3 | 1443449 |
| 1727849700 | 17.26 | -0.15 | -0.86 | 17.25 | 17.38 | 17.05 | 1753626 |
| 1727763300 | 17.41 | 0 | 0.03 | 17.41 | 17.555 | 17.29 | 2665308 |
| 1727676900 | 17.405 | 0.13 | 0.72 | 17.25 | 17.45 | 17.23 | 2000777 |
| 1727417700 | 17.28 | 0.12 | 0.70 | 17.09 | 17.4 | 17 | 2600102 |
| 1727331300 | 17.16 | 0.44 | 2.63 | 16.86 | 17.2 | 16.86 | 2096500 |
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
