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 | 0.3 | 1.44578313253 | 20.75 | 21.5 | 20.15 | 65838 | 20.78302824 | DE |
| 4 | 2.05 | 10.7894736842 | 19 | 22.4 | 19 | 54845 | 20.88920866 | DE |
| 12 | 1.89 | 9.8643006263 | 19.16 | 22.4 | 17.4 | 53017 | 19.51965088 | DE |
| 26 | 3.45 | 19.6022727273 | 17.6 | 22.4 | 16.68 | 72463 | 18.8452622 | DE |
| 52 | -0.95 | -4.31818181818 | 22 | 22.4 | 14.72 | 72522 | 18.5827146 | DE |
| 156 | -0.4 | -1.8648018648 | 21.45 | 28.6 | 14.72 | 49964 | 20.86179301 | DE |
| 260 | 9.35 | 79.9145299145 | 11.7 | 28.6 | 8.7 | 49486 | 19.89385719 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 21.25 | 0.95 | 4.68 | 20.65 | 21.5 | 20.4 | 124366 |
| 1740502500 | 20.3 | -0.4 | -1.93 | 20.5 | 20.85 | 20.15 | 94655 |
| 1740416100 | 20.7 | -0.2 | -0.96 | 21 | 21 | 20.65 | 20784 |
| 1740156900 | 20.9 | 0.4 | 1.95 | 20.8 | 21.1 | 20.55 | 36673 |
| 1740070500 | 20.5 | -0.3 | -1.44 | 20.75 | 21.05 | 20.5 | 52710 |
| 1739984100 | 20.8 | -0.2 | -0.95 | 21.1 | 21.3 | 20.8 | 62005 |
| 1739897700 | 21 | -0.35 | -1.64 | 21.25 | 21.6 | 21 | 28366 |
| 1739811300 | 21.35 | -0.4 | -1.84 | 21.5 | 21.65 | 21.1 | 61231 |
| 1739552100 | 21.75 | 0.45 | 2.11 | 21.3 | 22.15 | 21.3 | 86415 |
| 1739465700 | 21.3 | -0.6 | -2.74 | 21.65 | 21.7 | 21.2 | 48753 |
| 1739379300 | 21.9 | -0.5 | -2.23 | 22.4 | 22.4 | 21.9 | 43126 |
| 1739292900 | 22.4 | 0.45 | 2.05 | 21.9 | 22.4 | 21.8 | 63672 |
| 1739206500 | 21.95 | 1.9 | 9.48 | 20.2 | 21.95 | 20.15 | 118363 |
| 1738947300 | 20.05 | 0.17 | 0.86 | 19.9 | 20.1 | 19.6 | 33583 |
| 1738860900 | 19.88 | 0.66 | 3.43 | 19.3 | 19.88 | 19.3 | 19103 |
| 1738774500 | 19.22 | -0.54 | -2.73 | 19.8 | 19.8 | 19.14 | 26022 |
| 1738688100 | 19.76 | 0.46 | 2.38 | 19.14 | 19.88 | 19.14 | 31015 |
| 1738601700 | 19.3 | -0.1 | -0.52 | 19.24 | 20.1 | 19.14 | 73900 |
| 1738342500 | 19.4 | -0.02 | -0.10 | 19.56 | 19.62 | 19.22 | 62451 |
| 1738256100 | 19.42 | 0.2 | 1.04 | 19 | 19.58 | 19 | 9709 |
| 1738169700 | 19.22 | 0.22 | 1.16 | 19.24 | 19.62 | 19.18 | 31896 |
| 1738083300 | 19 | -0.2 | -1.04 | 19.18 | 19.28 | 18.9 | 84200 |
| 1737996900 | 19.2 | -0.14 | -0.72 | 19.12 | 19.52 | 18.88 | 32164 |
| 1737737700 | 19.34 | 0.26 | 1.36 | 19.06 | 19.48 | 19.06 | 41369 |
| 1737651300 | 19.08 | -0.04 | -0.21 | 19.26 | 19.3 | 18.86 | 39958 |
| 1737564900 | 19.12 | 0 | 0.00 | 19.12 | 19.12 | 19.12 | 0 |
| 1737478500 | 19.12 | -0.14 | -0.73 | 19.14 | 19.58 | 19.06 | 37754 |
| 1737392100 | 19.26 | 0.24 | 1.26 | 19.06 | 19.5 | 19 | 40384 |
| 1737132900 | 19.02 | 0.42 | 2.26 | 18.74 | 19.06 | 18.66 | 55654 |
| 1737046500 | 18.6 | 0.36 | 1.97 | 18.02 | 18.62 | 18.02 | 50554 |
| 1736960100 | 18.24 | 0.44 | 2.47 | 18 | 18.24 | 17.78 | 75890 |
| 1736873700 | 17.8 | 0.12 | 0.68 | 17.72 | 18.02 | 17.5 | 33588 |
| 1736787300 | 17.68 | -0.3 | -1.67 | 17.88 | 17.88 | 17.4 | 32385 |
| 1736528100 | 17.98 | -0.16 | -0.88 | 18.14 | 18.36 | 17.9 | 45770 |
| 1736441700 | 18.14 | -0.04 | -0.22 | 18.28 | 18.28 | 17.88 | 46635 |
| 1736355300 | 18.18 | -0.12 | -0.66 | 18.1 | 18.46 | 18.1 | 63717 |
| 1736268900 | 18.3 | -0.36 | -1.93 | 18.68 | 18.7 | 18.2 | 26894 |
| 1736182500 | 18.66 | 0.22 | 1.19 | 18.24 | 18.78 | 18.18 | 29002 |
| 1735923300 | 18.44 | -0.1 | -0.54 | 18.18 | 18.68 | 18.18 | 34804 |
| 1735836900 | 18.54 | 0.06 | 0.32 | 18.88 | 18.88 | 18.4 | 20241 |
| 1735577700 | 18.48 | -0.04 | -0.22 | 18.2 | 18.48 | 18.16 | 28894 |
| 1735318500 | 18.52 | 0.2 | 1.09 | 18.44 | 18.52 | 18.2 | 20219 |
| 1734972900 | 18.32 | 0.06 | 0.33 | 18.08 | 18.4 | 17.92 | 25966 |
| 1734713700 | 18.26 | 0 | 0.00 | 18.12 | 18.28 | 17.78 | 176564 |
| 1734627300 | 18.26 | -0.2 | -1.08 | 18.2 | 18.38 | 17.86 | 90451 |
| 1734540900 | 18.46 | 0.26 | 1.43 | 18.1 | 18.66 | 18.1 | 37710 |
| 1734454500 | 18.2 | -0.7 | -3.70 | 19.06 | 19.06 | 18.2 | 53737 |
| 1734368100 | 18.9 | -0.68 | -3.47 | 19.6 | 19.6 | 18.64 | 232434 |
| 1734108900 | 19.58 | 0.14 | 0.72 | 19.42 | 19.64 | 19.38 | 32696 |
| 1734022500 | 19.44 | -0.16 | -0.82 | 19.72 | 19.82 | 19.4 | 37958 |
| 1733936100 | 19.6 | 0.22 | 1.14 | 19.28 | 19.68 | 19.18 | 44283 |
| 1733849700 | 19.38 | 0.3 | 1.57 | 18.94 | 19.48 | 18.94 | 51522 |
| 1733763300 | 19.08 | 0.24 | 1.27 | 18.92 | 19.1 | 18.56 | 36830 |
| 1733504100 | 18.84 | 0.06 | 0.32 | 18.46 | 18.96 | 18.46 | 68702 |
| 1733417700 | 18.78 | -0.1 | -0.53 | 19.16 | 19.16 | 18.74 | 22607 |
| 1733331300 | 18.88 | -0.02 | -0.11 | 18.96 | 19.28 | 18.78 | 32648 |
| 1733244900 | 18.9 | -0.24 | -1.25 | 19.3 | 19.3 | 18.32 | 57060 |
| 1733158500 | 19.14 | 0.34 | 1.81 | 18.86 | 19.16 | 18.72 | 135421 |
| 1732899300 | 18.8 | -0.36 | -1.88 | 19.14 | 19.38 | 18.8 | 93884 |
| 1732812900 | 19.16 | 0.12 | 0.63 | 18.94 | 19.22 | 18.82 | 35183 |
| 1732726500 | 19.04 | 0.2 | 1.06 | 18.68 | 19.16 | 18.66 | 50835 |
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
