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 | -0.75 | -3.58166189112 | 20.94 | 21.31 | 20.14 | 1159819 | 20.77416118 | DE |
| 4 | -0.15 | -0.737463126844 | 20.34 | 23.36 | 18.05 | 1287236 | 21.11651329 | DE |
| 12 | 3.39 | 20.1785714286 | 16.8 | 23.36 | 15.695 | 1074119 | 19.63572143 | DE |
| 26 | 2.29 | 12.7932960894 | 17.9 | 23.36 | 15.275 | 1180866 | 18.08369701 | DE |
| 52 | 8.335 | 70.3078869675 | 11.855 | 23.36 | 10.66 | 1619189 | 15.08413268 | DE |
| 156 | -11.04 | -35.3506243996 | 31.23 | 34.77 | 10.66 | 1660345 | 19.90028999 | DE |
| 260 | -19.25 | -48.80831643 | 39.44 | 50.64 | 10.66 | 1427673 | 25.85711024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 20.4 | -0.89 | -4.18 | 20.86 | 21.02 | 20.23 | 1838410 |
| 1732901400 | 21.29 | 0.35 | 1.67 | 20.83 | 21.31 | 20.83 | 979992 |
| 1732815000 | 20.94 | 0.25 | 1.21 | 20.7 | 21.12 | 20.53 | 1083048 |
| 1732728600 | 20.69 | -0.21 | -1.00 | 20.77 | 20.77 | 20.29 | 1124120 |
| 1732642200 | 20.9 | -0.26 | -1.23 | 20.94 | 21.18 | 20.65 | 773526 |
| 1732555800 | 21.16 | 0.11 | 0.52 | 21.2 | 21.41 | 20.81 | 2565531 |
| 1732296600 | 21.05 | 0.16 | 0.77 | 21.02 | 21.2 | 20.73 | 899506 |
| 1732210200 | 20.89 | -0.42 | -1.97 | 21.25 | 21.39 | 20.67 | 897421 |
| 1732123800 | 21.31 | 0.04 | 0.19 | 21.33 | 21.59 | 21.25 | 582021 |
| 1732037400 | 21.27 | -0.94 | -4.23 | 22.14 | 22.23 | 21.06 | 1347704 |
| 1731951000 | 22.21 | -0.52 | -2.29 | 22.36 | 22.8 | 22.02 | 1351286 |
| 1731691800 | 22.73 | 0.69 | 3.13 | 21.92 | 23.36 | 21.84 | 2140422 |
| 1731605400 | 22.04 | 2.22 | 11.17 | 20.1 | 22.04 | 19.245 | 3608087 |
| 1731519000 | 19.825 | 0 | 0.00 | 19.825 | 19.825 | 19.825 | 0 |
| 1731432600 | 19.825 | -0.75 | -3.62 | 20.33 | 20.38 | 19.825 | 1060549 |
| 1731346200 | 20.57 | 0.37 | 1.83 | 20.41 | 20.57 | 20.27 | 739367 |
| 1731087000 | 20.2 | -0.29 | -1.42 | 20.45 | 20.46 | 19.88 | 1051276 |
| 1731000600 | 20.49 | 0.39 | 1.94 | 19.96 | 20.52 | 19.92 | 881228 |
| 1730914200 | 20.1 | -0.49 | -2.38 | 20.71 | 20.92 | 19.88 | 909087 |
| 1730827800 | 20.59 | 0.18 | 0.88 | 20.34 | 20.59 | 20.16 | 608403 |
| 1730741400 | 20.41 | 0.43 | 2.15 | 19.92 | 20.47 | 19.845 | 663626 |
| 1730482200 | 19.98 | -0.08 | -0.40 | 20.15 | 20.16 | 19.78 | 521990 |
| 1730395800 | 20.06 | -0.04 | -0.20 | 20.05 | 20.31 | 19.94 | 678890 |
| 1730309400 | 20.1 | -0.2 | -0.99 | 20.15 | 20.49 | 20.08 | 493532 |
| 1730223000 | 20.3 | 0.01 | 0.05 | 20.35 | 20.61 | 20.19 | 639656 |
| 1730136600 | 20.29 | -0.26 | -1.27 | 20.53 | 20.6 | 19.955 | 953139 |
| 1729873800 | 20.55 | 0.32 | 1.58 | 20.04 | 20.55 | 19.55 | 1043367 |
| 1729787400 | 20.23 | -0.02 | -0.10 | 20.29 | 20.57 | 20.17 | 739696 |
| 1729701000 | 20.25 | -0.09 | -0.44 | 20.2 | 20.57 | 20.2 | 711842 |
| 1729614600 | 20.34 | -0.07 | -0.34 | 20.3 | 20.46 | 20.21 | 560672 |
| 1729528200 | 20.41 | -0.1 | -0.49 | 20.39 | 20.7 | 20.26 | 544062 |
| 1729269000 | 20.51 | 0.06 | 0.29 | 20.41 | 20.66 | 20.37 | 818450 |
| 1729182600 | 20.45 | 0.01 | 0.05 | 20.44 | 20.49 | 20.3 | 763737 |
| 1729096200 | 20.44 | 1.24 | 6.46 | 19.275 | 20.44 | 19.27 | 1484319 |
| 1729009800 | 19.2 | -0.2 | -1.01 | 19.55 | 19.745 | 19.185 | 904965 |
| 1728923400 | 19.395 | -0.23 | -1.17 | 19.56 | 19.66 | 19.31 | 517433 |
| 1728664200 | 19.625 | 0.13 | 0.64 | 19.545 | 20.17 | 19.45 | 752551 |
| 1728577800 | 19.5 | -0.23 | -1.14 | 19.65 | 19.92 | 19.47 | 668273 |
| 1728491400 | 19.725 | 0.32 | 1.65 | 19.365 | 19.725 | 19.33 | 458549 |
| 1728405000 | 19.405 | -0.08 | -0.39 | 19.235 | 19.555 | 19.165 | 688924 |
| 1728318600 | 19.48 | 0.05 | 0.26 | 19.75 | 19.88 | 19.47 | 783138 |
| 1728059400 | 19.43 | 0.8 | 4.29 | 18.705 | 19.705 | 18.705 | 1724120 |
| 1727973000 | 18.63 | 0.27 | 1.50 | 18.305 | 19.07 | 18.215 | 779979 |
| 1727886600 | 18.355 | -0.11 | -0.60 | 18.415 | 18.415 | 18.115 | 658350 |
| 1727800200 | 18.465 | -0.17 | -0.91 | 18.6 | 18.865 | 18.395 | 699562 |
| 1727713800 | 18.635 | -0.3 | -1.56 | 18.75 | 18.87 | 18.425 | 1020851 |
| 1727454600 | 18.93 | 0.23 | 1.26 | 18.6 | 19.09 | 18.59 | 1346438 |
| 1727368200 | 18.695 | 0.52 | 2.89 | 18.4 | 18.79 | 18.285 | 1358843 |
| 1727281800 | 18.17 | 0.37 | 2.05 | 17.63 | 18.53 | 17.63 | 1072479 |
| 1727195400 | 17.805 | 0.15 | 0.85 | 18 | 18.11 | 17.64 | 752587 |
| 1727109000 | 17.655 | 0.01 | 0.06 | 17.6 | 17.845 | 17.38 | 957544 |
| 1726849800 | 17.645 | -0.32 | -1.75 | 17.835 | 18.125 | 17.645 | 1687629 |
| 1726763400 | 17.96 | 0.63 | 3.64 | 17.88 | 18.03 | 17.65 | 1444940 |
| 1726677000 | 17.33 | -0.04 | -0.23 | 17.34 | 17.535 | 17.21 | 1048760 |
| 1726590600 | 17.37 | 0.12 | 0.70 | 17.315 | 17.54 | 17.25 | 925667 |
| 1726504200 | 17.25 | -0.04 | -0.23 | 17.215 | 17.395 | 16.98 | 798785 |
| 1726245000 | 17.29 | 0.63 | 3.81 | 16.8 | 17.29 | 16.774999 | 1571870 |
| 1726158600 | 16.655 | 0.56 | 3.45 | 16.405 | 16.77 | 16.125 | 1932483 |
| 1726072200 | 16.1 | -0.18 | -1.11 | 16.325 | 16.725 | 15.695 | 1706076 |
| 1725985800 | 16.28 | -0.83 | -4.82 | 16.8 | 16.925 | 16.184999 | 1824651 |
| 1725899400 | 17.105 | -0.17 | -0.96 | 17.315 | 17.46 | 17.025 | 865712 |
| 1725640200 | 17.27 | -0.36 | -2.01 | 17.53 | 17.58 | 17.155 | 1116386 |
| 1725553800 | 17.625 | 0.27 | 1.59 | 17.275 | 17.785 | 17.27 | 941758 |
| 1725467400 | 17.35 | -0.51 | -2.86 | 17.435 | 17.555 | 16.92 | 1215953 |
| 1725381000 | 17.86 | -0.7 | -3.77 | 18.485 | 18.63 | 17.75 | 728796 |
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
