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 | -0.03 | -0.169491525424 | 17.7 | 18.6 | 16.91 | 720365 | 17.80153108 | DE |
| 4 | 2.27 | 14.7402597403 | 15.4 | 18.6 | 12.13 | 762970 | 15.91217665 | DE |
| 12 | 8.67 | 96.3333333333 | 9 | 18.6 | 8.02 | 592930 | 13.75691841 | DE |
| 26 | 9.92 | 128 | 7.75 | 18.6 | 5.64 | 764935 | 10.45065418 | DE |
| 52 | 16.77 | 1863.33333333 | 0.9 | 18.6 | 0.755 | 691553 | 7.47757636 | DE |
| 156 | 16.67 | 1667 | 1 | 18.6 | 0.21 | 273134 | 6.28498239 | DE |
| 260 | 15.7 | 796.954314721 | 1.97 | 18.6 | 0.21 | 203130 | 5.47765227 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782368100 | 17.77 | -0.62 | -3.37 | 17.67 | 18.11 | 17.4 | 509627 |
| 1782281700 | 18.39 | 0.52 | 2.91 | 18 | 18.55 | 17.45 | 500166 |
| 1782195300 | 17.87 | 0.27 | 1.53 | 17.9 | 18.53 | 17.13 | 766052 |
| 1782108900 | 17.6 | 0.04 | 0.20 | 17.54 | 18.1 | 17.37 | 564486 |
| 1781849700 | 17.565 | -0.31 | -1.71 | 17.95 | 18.05 | 16.91 | 1161601 |
| 1781763300 | 17.87 | 0.23 | 1.30 | 17.7 | 18.6 | 17.43 | 609522 |
| 1781676900 | 17.64 | 0.82 | 4.88 | 16.86 | 17.87 | 16.7 | 1073677 |
| 1781590500 | 16.82 | 2.09 | 14.19 | 14.99 | 16.87 | 14.78 | 618968 |
| 1781504100 | 14.73 | 0.98 | 7.13 | 14 | 15.15 | 12.9 | 609463 |
| 1781244900 | 13.75 | 0.18 | 1.33 | 13.88 | 14 | 13.51 | 352225 |
| 1781158500 | 13.57 | -0.05 | -0.37 | 13.2 | 13.61 | 12.825 | 329591 |
| 1781072100 | 13.62 | 0.65 | 5.01 | 12.7 | 13.87 | 12.63 | 493455 |
| 1780985700 | 12.97 | -0.76 | -5.54 | 13.46 | 13.46 | 12.13 | 816581 |
| 1780640100 | 13.73 | -0.15 | -1.08 | 14.1 | 14.29 | 13.41 | 285344 |
| 1780553700 | 13.88 | -1.08 | -7.22 | 14.85 | 14.85 | 13.66 | 684839 |
| 1780467300 | 14.96 | -0.05 | -0.33 | 14.9 | 15.3 | 14.23 | 459190 |
| 1780380900 | 15.01 | -0.53 | -3.41 | 15.33 | 15.33 | 14.74 | 387877 |
| 1780294500 | 15.54 | -0.24 | -1.52 | 15.83 | 16.11 | 15.51 | 351957 |
| 1780035300 | 15.78 | -0.14 | -0.88 | 16 | 16.67 | 15.54 | 3833273 |
| 1779948900 | 15.92 | 0.66 | 4.33 | 15.4 | 16.469999 | 15.38 | 598168 |
| 1779862500 | 15.26 | -0.42 | -2.68 | 15.67 | 15.9 | 15.18 | 333511 |
| 1779776100 | 15.68 | 0.48 | 3.16 | 14.71 | 15.81 | 14.7 | 333417 |
| 1779689700 | 15.2 | 0.5 | 3.40 | 15 | 15.6 | 14.58 | 659854 |
| 1779430500 | 14.7 | 1.89 | 14.71 | 13.55 | 14.7 | 13.55 | 840493 |
| 1779344100 | 12.815 | 0.31 | 2.44 | 12.54 | 13.04 | 12.37 | 284657 |
| 1779257700 | 12.51 | 0.29 | 2.37 | 12.14 | 12.66 | 12.1 | 231477 |
| 1779171300 | 12.22 | -0.89 | -6.75 | 13.04 | 13.25 | 11.95 | 240948 |
| 1779084900 | 13.105 | 0.02 | 0.11 | 13.09 | 13.35 | 12.8 | 142901 |
| 1778825700 | 13.09 | -0.46 | -3.39 | 13.55 | 13.55 | 12.85 | 199442 |
| 1778739300 | 13.55 | -0.2 | -1.45 | 14.1 | 14.38 | 13.38 | 515144 |
| 1778652900 | 13.75 | 0.41 | 3.07 | 13.48 | 14 | 13.06 | 662837 |
| 1778566500 | 13.34 | 0.88 | 7.02 | 12.6 | 13.49 | 12.6 | 519498 |
| 1778480100 | 12.465 | -0.3 | -2.31 | 12.5 | 12.69 | 12.17 | 249272 |
| 1778220900 | 12.76 | -0.1 | -0.78 | 12.24 | 12.88 | 12.05 | 319303 |
| 1778134500 | 12.86 | -0.32 | -2.43 | 13.3 | 13.49 | 12.66 | 308955 |
| 1778048100 | 13.18 | 0.49 | 3.86 | 12.98 | 13.385 | 12.47 | 602827 |
| 1777961700 | 12.69 | 0.17 | 1.36 | 12.52 | 13.15 | 12.36 | 518443 |
| 1777875300 | 12.52 | 0.52 | 4.33 | 12.4 | 12.73 | 12 | 338910 |
| 1777616100 | 12 | -0.41 | -3.30 | 12.52 | 12.75 | 11.93 | 210206 |
| 1777529700 | 12.41 | 0.05 | 0.40 | 12.4 | 12.76 | 12.33 | 451658 |
| 1777443300 | 12.36 | 0.06 | 0.49 | 11.64 | 12.45 | 11.64 | 390196 |
| 1777356900 | 12.3 | 0.21 | 1.74 | 11.97 | 12.48 | 11.84 | 413835 |
| 1777270500 | 12.09 | 0.18 | 1.51 | 11.57 | 12.44 | 11.42 | 256213 |
| 1777011300 | 11.91 | 0.6 | 5.31 | 11.52 | 12.46 | 11.52 | 433513 |
| 1776924900 | 11.31 | -0.53 | -4.48 | 11.8 | 12.11 | 11.12 | 478359 |
| 1776838500 | 11.84 | 0.2 | 1.72 | 11.51 | 11.98 | 11.26 | 303967 |
| 1776752100 | 11.64 | 0.11 | 0.95 | 12.9 | 13 | 11.36 | 706978 |
| 1776665700 | 11.53 | -1.32 | -10.27 | 12.9 | 12.96 | 11.45 | 481530 |
| 1776406500 | 12.85 | 0.43 | 3.46 | 12.64 | 13.01 | 12.45 | 937237 |
| 1776320100 | 12.42 | 0.15 | 1.22 | 11.99 | 12.69 | 11.89 | 803990 |
| 1776233700 | 12.27 | 1 | 8.87 | 11.47 | 12.39 | 11.31 | 1449662 |
| 1776147300 | 11.27 | 0.73 | 6.93 | 10.85 | 11.49 | 10.6 | 950367 |
| 1776060900 | 10.54 | 0.42 | 4.15 | 10.1 | 10.64 | 9.93 | 496995 |
| 1775801700 | 10.12 | 0.29 | 2.95 | 9.84 | 10.21 | 9.75 | 501457 |
| 1775715300 | 9.83 | 0.83 | 9.22 | 9.24 | 10.23 | 9.09 | 693352 |
| 1775628900 | 9 | 0.45 | 5.26 | 8.6 | 9.065 | 8.2899999 | 851267 |
| 1775542500 | 8.55 | -0.11 | -1.27 | 8.59 | 8.65 | 8.02 | 396507 |
| 1775106900 | 8.66 | -0.31 | -3.46 | 9 | 9 | 8.2899999 | 791386 |
| 1775020500 | 8.97 | 0.23 | 2.63 | 9.25 | 9.3 | 8.7899999 | 734354 |
| 1774934100 | 8.74 | 0.07 | 0.81 | 8.5 | 8.83 | 7.76 | 1430130 |
| 1774847700 | 8.67 | -0.4 | -4.41 | 8.58 | 9.19 | 8.515 | 490103 |
| 1774588500 | 9.07 | 0.12 | 1.28 | 8.7 | 9.09 | 8.58 | 463264 |
| 1774502100 | 8.955 | 0.26 | 2.93 | 8.63 | 9.2 | 8.59 | 618906 |
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.
