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 | 0.028 | 0.14847809948 | 18.858 | 18.9125 | 18.8298 | 0 | 0 | IX |
| 4 | -0.0205 | -0.108428318303 | 18.9065 | 18.9428 | 18.8298 | 0 | 0 | IX |
| 12 | -0.0112 | -0.0592680397096 | 18.8972 | 19.0633 | 18.8298 | 0 | 0 | IX |
| 26 | 0.4572 | 2.48089946171 | 18.4288 | 19.0633 | 18.3807 | 0 | 0 | IX |
| 52 | 0.89 | 4.9455434541 | 17.996 | 19.0633 | 17.9685 | 0 | 0 | IX |
| 156 | 0.9905 | 5.53491101115 | 17.8955 | 19.0633 | 17.6638 | 0 | 0 | IX |
| 260 | 0.9905 | 5.53491101115 | 17.8955 | 19.0633 | 17.6638 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 18.8727 | -0.02 | -0.10 | 18.8725 | 18.8972 | 18.858 | 0 |
| 1732037400 | 18.892 | 0.02 | 0.10 | 18.8783 | 18.9125 | 18.8783 | 0 |
| 1731951000 | 18.873 | 0.02 | 0.11 | 18.859 | 18.8843 | 18.845 | 0 |
| 1731691800 | 18.8528 | -0.03 | -0.17 | 18.8848 | 18.8848 | 18.8298 | 0 |
| 1731605400 | 18.8848 | 0 | 0.01 | 18.858 | 18.8893 | 18.8468 | 0 |
| 1731519000 | 18.8835 | 0 | 0.02 | 18.852 | 18.899 | 18.849 | 0 |
| 1731432600 | 18.8788 | -0.02 | -0.09 | 18.8953 | 18.9065 | 18.84 | 0 |
| 1731346200 | 18.8953 | -0.02 | -0.10 | 18.8918 | 18.909 | 18.8855 | 0 |
| 1731087000 | 18.9138 | 0.01 | 0.04 | 18.9207 | 18.9428 | 18.903 | 0 |
| 1731000600 | 18.9065 | 0.05 | 0.25 | 18.8738 | 18.9108 | 18.8642 | 0 |
| 1730914200 | 18.8595 | -0 | -0.02 | 18.8968 | 18.8968 | 18.838 | 0 |
| 1730827800 | 18.8625 | -0.01 | -0.03 | 18.8655 | 18.8948 | 18.8533 | 0 |
| 1730741400 | 18.8687 | 0.01 | 0.04 | 18.8597 | 18.911 | 18.8473 | 0 |
| 1730482200 | 18.8605 | -0.01 | -0.04 | 18.8525 | 18.9082 | 18.8453 | 0 |
| 1730395800 | 18.8672 | -0.02 | -0.12 | 18.8582 | 18.8952 | 18.851 | 0 |
| 1730309400 | 18.8893 | 0 | 0.00 | 18.896 | 18.9195 | 18.8837 | 0 |
| 1730223000 | 18.8888 | -0 | -0.02 | 18.889 | 18.9025 | 18.8732 | 0 |
| 1730136600 | 18.8927 | -0.02 | -0.09 | 18.8855 | 18.9082 | 18.88 | 0 |
| 1729873800 | 18.9105 | -0 | -0.02 | 18.9062 | 18.929 | 18.881 | 0 |
| 1729787400 | 18.9135 | 0.02 | 0.10 | 18.9065 | 18.9277 | 18.8895 | 0 |
| 1729701000 | 18.8955 | -0.02 | -0.09 | 18.9215 | 18.9215 | 18.8955 | 0 |
| 1729614600 | 18.9118 | -0.02 | -0.08 | 18.9075 | 18.9297 | 18.8948 | 0 |
| 1729528200 | 18.927 | -0.04 | -0.20 | 18.9533 | 18.9612 | 18.926 | 0 |
| 1729269000 | 18.9655 | 0 | 0.01 | 18.9522 | 18.9785 | 18.9477 | 0 |
| 1729182600 | 18.9635 | -0.02 | -0.10 | 18.968 | 18.98 | 18.955 | 0 |
| 1729096200 | 18.982 | 0.02 | 0.11 | 18.9615 | 18.995 | 18.9505 | 0 |
| 1729009800 | 18.9615 | 0.03 | 0.14 | 18.9357 | 18.9763 | 18.9357 | 0 |
| 1728923400 | 18.9357 | -0.01 | -0.08 | 18.9453 | 18.9517 | 18.927 | 0 |
| 1728664200 | 18.9505 | 0.01 | 0.05 | 18.9413 | 18.965 | 18.925 | 0 |
| 1728577800 | 18.9413 | 0.01 | 0.04 | 18.933 | 18.9558 | 18.9135 | 0 |
| 1728491400 | 18.9345 | -0 | -0.02 | 18.9453 | 18.949 | 18.927 | 0 |
| 1728405000 | 18.938 | 0.01 | 0.03 | 18.9453 | 18.9468 | 18.926 | 0 |
| 1728318600 | 18.9315 | -0.02 | -0.13 | 18.9413 | 18.9415 | 18.9207 | 0 |
| 1728059400 | 18.9563 | -0.08 | -0.41 | 19.0265 | 19.0265 | 18.9545 | 0 |
| 1727973000 | 19.0335 | -0.01 | -0.05 | 19.0512 | 19.0515 | 19.0215 | 0 |
| 1727886600 | 19.0435 | 0.01 | 0.04 | 19.0478 | 19.0633 | 19.032 | 0 |
| 1727800200 | 19.0355 | 0 | 0.01 | 19.0455 | 19.0585 | 19.0275 | 0 |
| 1727713800 | 19.0345 | 0 | 0.00 | 19.0425 | 19.0545 | 19.034 | 0 |
| 1727454600 | 19.0338 | 0 | 0.01 | 19.0287 | 19.0362 | 19.0117 | 0 |
| 1727368200 | 19.031 | -0.01 | -0.03 | 19.0418 | 19.0523 | 19.0205 | 0 |
| 1727281800 | 19.036 | -0.01 | -0.07 | 19.0485 | 19.0535 | 19.0332 | 0 |
| 1727195400 | 19.0485 | 0.02 | 0.09 | 19.0388 | 19.051 | 19.0213 | 0 |
| 1727109000 | 19.0312 | 0.02 | 0.11 | 19.0415 | 19.0628 | 19.0187 | 0 |
| 1726849800 | 19.011 | -0.02 | -0.12 | 19.0385 | 19.0502 | 19.0035 | 0 |
| 1726763400 | 19.0345 | 0.03 | 0.17 | 19.0448 | 19.06 | 19.0235 | 0 |
| 1726677000 | 19.0027 | -0.01 | -0.05 | 19.0252 | 19.0478 | 19.0003 | 0 |
| 1726590600 | 19.013 | -0.01 | -0.03 | 19.0318 | 19.0345 | 19.0115 | 0 |
| 1726504200 | 19.0182 | 0.01 | 0.04 | 19.0105 | 19.0325 | 19.0105 | 0 |
| 1726245000 | 19.0105 | 0.03 | 0.14 | 19.0083 | 19.026 | 18.993 | 0 |
| 1726158600 | 18.984 | -0.01 | -0.04 | 18.9933 | 19.0147 | 18.979 | 0 |
| 1726072200 | 18.9907 | 0.01 | 0.04 | 19.003 | 19.0165 | 18.9667 | 0 |
| 1725985800 | 18.9838 | 0.01 | 0.04 | 18.9735 | 19.011 | 18.9528 | 0 |
| 1725899400 | 18.9755 | 0 | 0.01 | 18.9775 | 18.9788 | 18.9393 | 0 |
| 1725640200 | 18.9745 | 0.03 | 0.15 | 18.9688 | 19.0142 | 18.936 | 0 |
| 1725553800 | 18.9455 | 0.02 | 0.09 | 18.9477 | 18.9765 | 18.9378 | 0 |
| 1725467400 | 18.929 | 0.04 | 0.23 | 18.8953 | 18.9558 | 18.8867 | 0 |
| 1725381000 | 18.8848 | 0 | 0.02 | 18.8777 | 18.9158 | 18.8702 | 0 |
| 1725294600 | 18.8803 | -0 | -0.03 | 18.8783 | 18.9105 | 18.847 | 0 |
| 1725035400 | 18.8852 | 0.01 | 0.03 | 18.891 | 18.9035 | 18.8582 | 0 |
| 1724949000 | 18.8792 | -0.02 | -0.10 | 18.8972 | 18.9325 | 18.8655 | 0 |
| 1724862600 | 18.8972 | 0.01 | 0.07 | 18.8965 | 18.908 | 18.8858 | 0 |
| 1724776200 | 18.8843 | -0.01 | -0.03 | 18.8855 | 18.8875 | 18.8657 | 0 |
| 1724689800 | 18.8908 | 0.01 | 0.04 | 18.8985 | 18.928 | 18.869 | 0 |
| 1724430600 | 18.8833 | 0.03 | 0.18 | 18.857 | 18.8858 | 18.839 | 0 |
| 1724344200 | 18.8495 | -0.02 | -0.11 | 18.8775 | 18.8905 | 18.8415 | 0 |
| 1724257800 | 18.8697 | 0.02 | 0.13 | 18.844 | 18.8755 | 18.838 | 0 |
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
