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 | -0.36 | -2.26130653266 | 15.92 | 16.38 | 14.925 | 1401608 | 15.85085386 | DE |
| 4 | -0.235 | -1.48781259892 | 15.795 | 16.38 | 14.925 | 683415 | 15.84478754 | DE |
| 12 | -0.215 | -1.36291600634 | 15.775 | 16.38 | 14.52 | 620606 | 15.49809711 | DE |
| 26 | -0.68 | -4.18719211823 | 16.24 | 16.49 | 14.52 | 662221 | 15.65906284 | DE |
| 52 | 0.115 | 0.744577533182 | 15.445 | 16.89 | 14.52 | 690899 | 15.83480138 | DE |
| 156 | 1.86 | 13.5766423358 | 13.7 | 20.13 | 13.445 | 841064 | 16.1283938 | DE |
| 260 | 2.49 | 19.0512624331 | 13.07 | 20.13 | 8.615 | 898513 | 14.82937841 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 15.56 | 0.04 | 0.23 | 15.5 | 15.6 | 15.105 | 590929 |
| 1741282200 | 15.525 | -0.15 | -0.96 | 16.375 | 16.379999 | 14.925 | 1379897 |
| 1741195800 | 15.675 | -0.44 | -2.70 | 16.094999 | 16.37 | 15.635 | 1493995 |
| 1741109400 | 16.11 | -0.03 | -0.19 | 16.094999 | 16.11 | 15.965 | 818601 |
| 1741023000 | 16.14 | 0.17 | 1.06 | 15.925 | 16.184999 | 15.875 | 618811 |
| 1740763800 | 15.97 | 0.06 | 0.38 | 15.92 | 15.97 | 15.82 | 2696734 |
| 1740677400 | 15.91 | -0.02 | -0.09 | 15.85 | 15.985 | 15.82 | 712613 |
| 1740591000 | 15.925 | 0.03 | 0.16 | 15.9 | 16.045 | 15.845 | 274805 |
| 1740504600 | 15.9 | -0.02 | -0.09 | 15.86 | 15.965 | 15.82 | 466893 |
| 1740418200 | 15.915 | 0.13 | 0.82 | 15.85 | 16.055 | 15.79 | 456247 |
| 1740159000 | 15.785 | 0.07 | 0.45 | 15.67 | 15.8 | 15.62 | 398682 |
| 1740072600 | 15.715 | -0.02 | -0.13 | 15.72 | 15.83 | 15.685 | 390689 |
| 1739986200 | 15.735 | -0.1 | -0.63 | 15.85 | 15.9 | 15.655 | 401978 |
| 1739899800 | 15.835 | -0.07 | -0.44 | 15.895 | 15.915 | 15.785 | 444325 |
| 1739813400 | 15.905 | 0.01 | 0.06 | 15.865 | 15.94 | 15.815 | 219022 |
| 1739554200 | 15.895 | -0.03 | -0.16 | 15.855 | 15.985 | 15.765 | 403739 |
| 1739467800 | 15.92 | 0.1 | 0.60 | 15.915 | 15.995 | 15.86 | 411050 |
| 1739381400 | 15.825 | -0.01 | -0.06 | 15.87 | 15.92 | 15.785 | 338677 |
| 1739295000 | 15.835 | -0.02 | -0.13 | 15.835 | 15.89 | 15.77 | 495673 |
| 1739208600 | 15.855 | 0.16 | 0.99 | 15.715 | 15.95 | 15.705 | 527400 |
| 1738949400 | 15.7 | 0 | 0.03 | 15.795 | 16.035 | 15.695 | 718470 |
| 1738863000 | 15.695 | 0.04 | 0.22 | 15.65 | 15.765 | 15.62 | 485113 |
| 1738776600 | 15.66 | 0.1 | 0.61 | 15.63 | 15.88 | 15.585 | 785403 |
| 1738690200 | 15.565 | 0.18 | 1.17 | 15.305 | 15.63 | 15.17 | 657824 |
| 1738603800 | 15.385 | -0.07 | -0.45 | 15.18 | 15.385 | 15.115 | 573612 |
| 1738344600 | 15.455 | 0 | 0.00 | 15.435 | 15.54 | 15.38 | 604562 |
| 1738258200 | 15.455 | 0.17 | 1.11 | 15.28 | 15.57 | 15.17 | 661460 |
| 1738171800 | 15.285 | 0.01 | 0.07 | 15.3 | 15.435 | 15.235 | 703243 |
| 1738085400 | 15.275 | 0.36 | 2.38 | 15.345 | 15.4 | 15.065 | 570652 |
| 1737999000 | 14.92 | 0.3 | 2.05 | 14.52 | 14.98 | 14.52 | 698880 |
| 1737739800 | 14.62 | -0.17 | -1.12 | 14.85 | 14.9 | 14.61 | 463384 |
| 1737653400 | 14.785 | -0.26 | -1.73 | 15.04 | 15.045 | 14.645 | 719413 |
| 1737567000 | 15.045 | -0.17 | -1.08 | 15.185 | 15.245 | 15.045 | 749845 |
| 1737480600 | 15.21 | -0.01 | -0.07 | 15.205 | 15.265 | 15.135 | 710550 |
| 1737394200 | 15.22 | -0.16 | -1.01 | 15.365 | 15.365 | 15.195 | 201850 |
| 1737135000 | 15.375 | 0.22 | 1.42 | 15.225 | 15.41 | 15.215 | 800559 |
| 1737048600 | 15.16 | -0.01 | -0.07 | 15.295 | 15.315 | 15.005 | 484917 |
| 1736962200 | 15.17 | 0.23 | 1.51 | 15 | 15.22 | 15 | 532364 |
| 1736875800 | 14.945 | -0.05 | -0.30 | 15.13 | 15.145 | 14.94 | 438621 |
| 1736789400 | 14.99 | -0.05 | -0.30 | 15.005 | 15.1 | 14.835 | 468871 |
| 1736530200 | 15.035 | -0.18 | -1.15 | 15.17 | 15.235 | 15.035 | 311579 |
| 1736443800 | 15.21 | -0.02 | -0.13 | 15.2 | 15.3 | 15.145 | 416967 |
| 1736357400 | 15.23 | -0.26 | -1.68 | 15.445 | 15.455 | 15.145 | 618967 |
| 1736271000 | 15.49 | -0.06 | -0.39 | 15.53 | 15.595 | 15.475 | 452962 |
| 1736184600 | 15.55 | -0.01 | -0.06 | 15.615 | 15.655 | 15.465 | 576586 |
| 1735925400 | 15.56 | -0.06 | -0.38 | 15.605 | 15.65 | 15.5 | 345715 |
| 1735839000 | 15.62 | 0.22 | 1.40 | 15.45 | 15.62 | 15.425 | 360031 |
| 1735666200 | 15.405 | 0 | 0.03 | 15.36 | 15.495 | 15.36 | 281750 |
| 1735579800 | 15.4 | 0.02 | 0.10 | 15.345 | 15.475 | 15.345 | 517636 |
| 1735320600 | 15.385 | -0.02 | -0.13 | 15.39 | 15.415 | 15.295 | 346291 |
| 1735061400 | 15.405 | 0.06 | 0.42 | 15.325 | 15.45 | 15.325 | 124004 |
| 1734975000 | 15.34 | 0.01 | 0.07 | 15.315 | 15.39 | 15.235 | 477517 |
| 1734715800 | 15.33 | 0.11 | 0.72 | 15.12 | 15.33 | 15.095 | 1989558 |
| 1734629400 | 15.22 | 0.07 | 0.46 | 14.98 | 15.295 | 14.965 | 780175 |
| 1734543000 | 15.15 | -0.01 | -0.07 | 15.14 | 15.225 | 15.08 | 701697 |
| 1734456600 | 15.16 | -0.03 | -0.16 | 15.105 | 15.225 | 15.025 | 778408 |
| 1734370200 | 15.185 | -0.44 | -2.78 | 15.16 | 15.315 | 15.05 | 748759 |
| 1734111000 | 15.62 | -0.14 | -0.86 | 15.775 | 15.84 | 15.61 | 566536 |
| 1734024600 | 15.755 | -0.04 | -0.22 | 15.775 | 15.865 | 15.695 | 431028 |
| 1733938200 | 15.79 | -0.09 | -0.57 | 15.855 | 15.86 | 15.72 | 619698 |
| 1733851800 | 15.88 | 0 | 0.00 | 15.81 | 15.925 | 15.81 | 405601 |
| 1733765400 | 15.88 | -0.15 | -0.94 | 16.075 | 16.1 | 15.825 | 633684 |
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
