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 | -1.143 | -5.6710493674 | 20.155 | 20.65 | 18.39 | 163161 | 19.68347733 | DE |
| 4 | -1.093 | -5.43645859239 | 20.105 | 20.905 | 18.39 | 143489 | 19.8327105 | DE |
| 12 | 0.36 | 1.93008792623 | 18.652 | 20.905 | 15.214 | 166064 | 18.69062051 | DE |
| 26 | -6.988 | -26.8769230769 | 26 | 28.82 | 15.214 | 168896 | 21.08680453 | DE |
| 52 | -9.488 | -33.2912280702 | 28.5 | 31.82 | 15.214 | 271243 | 25.46451702 | DE |
| 156 | -9.488 | -33.2912280702 | 28.5 | 31.82 | 15.214 | 271243 | 25.46451702 | DE |
| 260 | -9.488 | -33.2912280702 | 28.5 | 31.82 | 15.214 | 271243 | 25.46451702 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 19.012 | 0.13 | 0.69 | 18.786 | 19.134 | 18.74 | 127183 |
| 1734370200 | 18.882 | -0.19 | -1.00 | 18.95 | 19.02 | 18.39 | 174782 |
| 1734111000 | 19.072 | -0.85 | -4.26 | 19.848 | 19.848 | 19.072 | 178824 |
| 1734024600 | 19.92 | -0.32 | -1.56 | 20.18 | 20.185 | 19.584 | 184395 |
| 1733938200 | 20.235 | -0.32 | -1.56 | 20.48 | 20.48 | 20.235 | 113426 |
| 1733851800 | 20.555 | -0.02 | -0.10 | 20.155 | 20.65 | 20.155 | 164379 |
| 1733765400 | 20.575 | 0.45 | 2.24 | 20.135 | 20.645 | 20.105 | 127445 |
| 1733506200 | 20.125 | 0.46 | 2.33 | 19.732 | 20.335 | 19.7 | 101231 |
| 1733419800 | 19.666 | 0.07 | 0.34 | 19.54 | 20.12 | 19.54 | 75726 |
| 1733333400 | 19.6 | -0.1 | -0.50 | 19.602 | 19.668 | 19.404 | 84693 |
| 1733247000 | 19.698 | -0.54 | -2.65 | 20.185 | 20.25 | 19.352 | 139397 |
| 1733160600 | 20.235 | -0.1 | -0.49 | 20.235 | 20.905 | 20.115 | 208458 |
| 1732901400 | 20.335 | 0.23 | 1.17 | 20.005 | 20.42 | 19.992 | 110095 |
| 1732815000 | 20.1 | 0.4 | 2.05 | 19.76 | 20.1 | 19.75 | 43394 |
| 1732728600 | 19.696 | -0.03 | -0.17 | 19.7 | 19.966 | 19.362 | 100843 |
| 1732642200 | 19.73 | -0.47 | -2.33 | 20.055 | 20.3 | 19.73 | 103896 |
| 1732555800 | 20.2 | 0.83 | 4.26 | 19.48 | 20.25 | 19.45 | 204648 |
| 1732296600 | 19.374 | -0.05 | -0.24 | 19.308 | 19.6 | 18.8 | 204703 |
| 1732210200 | 19.42 | -0.65 | -3.24 | 20.02 | 20.06 | 19.42 | 196577 |
| 1732123800 | 20.07 | 0.37 | 1.88 | 19.7 | 20.07 | 19.446 | 186647 |
| 1732037400 | 19.7 | -0.45 | -2.23 | 20.105 | 20.225 | 19.202 | 166226 |
| 1731951000 | 20.15 | -0.33 | -1.61 | 20.47 | 20.68 | 20.035 | 87835 |
| 1731691800 | 20.48 | 0.4 | 1.97 | 19.96 | 20.48 | 19.88 | 121865 |
| 1731605400 | 20.085 | 0.25 | 1.23 | 19.698 | 20.29 | 19.498 | 105363 |
| 1731519000 | 19.84 | -0.02 | -0.11 | 19.774 | 20.2 | 19.572 | 161584 |
| 1731432600 | 19.862 | -0.44 | -2.16 | 20.1 | 20.3 | 19.63 | 198001 |
| 1731346200 | 20.3 | 0.2 | 1.00 | 20.235 | 20.44 | 20.025 | 113453 |
| 1731087000 | 20.1 | -0.14 | -0.69 | 20.24 | 20.275 | 19.86 | 132583 |
| 1731000600 | 20.24 | 0.57 | 2.92 | 19.98 | 20.39 | 19.904 | 128905 |
| 1730914200 | 19.666 | 0.35 | 1.79 | 19.308 | 20.115 | 19.298 | 175180 |
| 1730827800 | 19.32 | 0.49 | 2.59 | 18.908 | 19.378 | 18.62 | 141016 |
| 1730741400 | 18.832 | 0.58 | 3.19 | 18.136 | 18.832 | 17.972 | 164575 |
| 1730482200 | 18.25 | -0.92 | -4.80 | 19.1 | 19.274 | 18.02 | 215816 |
| 1730395800 | 19.17 | 3.34 | 21.13 | 17 | 19.17 | 16.29 | 776498 |
| 1730309400 | 15.826 | -0.34 | -2.10 | 16.143999 | 16.146 | 15.676 | 209070 |
| 1730223000 | 16.166 | -0.23 | -1.43 | 16.43 | 16.668 | 16.1 | 230678 |
| 1730136600 | 16.399999 | 0.07 | 0.43 | 16.46 | 16.59 | 16.244 | 167759 |
| 1729873800 | 16.329999 | -0.26 | -1.58 | 16.75 | 17 | 16.132 | 401643 |
| 1729787400 | 16.591999 | -0.94 | -5.35 | 17.346 | 17.346 | 15.214 | 545226 |
| 1729701000 | 17.53 | -0.17 | -0.95 | 17.61 | 17.902 | 17.41 | 110916 |
| 1729614600 | 17.698 | 0.38 | 2.22 | 17.3 | 17.698 | 17.3 | 95252 |
| 1729528200 | 17.314 | -0.18 | -1.04 | 17.42 | 17.606 | 17.14 | 122542 |
| 1729269000 | 17.496 | 0.18 | 1.02 | 17.348 | 17.67 | 17.348 | 85214 |
| 1729182600 | 17.32 | -0.26 | -1.50 | 17.634 | 18.14 | 17.152 | 190219 |
| 1729096200 | 17.584 | 0.28 | 1.64 | 16.634 | 17.584 | 16.634 | 181412 |
| 1729009800 | 17.3 | -0.22 | -1.23 | 17.57 | 17.654 | 17.3 | 110163 |
| 1728923400 | 17.516 | -0.48 | -2.69 | 17.25 | 17.546 | 16.526 | 319980 |
| 1728664200 | 18 | 0.11 | 0.61 | 17.856 | 18.082 | 17.636 | 151668 |
| 1728577800 | 17.89 | -0.35 | -1.92 | 18.166 | 18.198 | 17.888 | 63050 |
| 1728491400 | 18.24 | 0.14 | 0.80 | 18.096 | 18.406 | 18.096 | 92807 |
| 1728405000 | 18.096 | -0.02 | -0.13 | 17.98 | 18.252 | 17.87 | 116913 |
| 1728318600 | 18.12 | -0.26 | -1.44 | 18.42 | 18.478 | 18.068 | 78500 |
| 1728059400 | 18.384 | 0.2 | 1.11 | 18.182 | 18.624 | 18.182 | 169474 |
| 1727973000 | 18.182 | -0.31 | -1.70 | 18.45 | 18.45 | 17.988 | 84538 |
| 1727886600 | 18.496 | -0.26 | -1.38 | 18.862 | 19.182 | 18.496 | 102890 |
| 1727800200 | 18.754 | -0.18 | -0.97 | 18.938 | 19.094 | 18.574 | 121703 |
| 1727713800 | 18.938 | -0.93 | -4.70 | 19.798 | 19.798 | 18.88 | 162521 |
| 1727454600 | 19.872 | 0.42 | 2.14 | 19.456 | 20 | 19.456 | 123640 |
| 1727368200 | 19.456 | 0.2 | 1.04 | 19.15 | 19.592 | 19 | 218893 |
| 1727281800 | 19.256 | 0.57 | 3.06 | 18.834 | 19.488 | 18.808 | 135003 |
| 1727195400 | 18.684 | 0.19 | 1.05 | 18.652 | 18.812 | 18.322 | 175207 |
| 1727109000 | 18.49 | -1.42 | -7.12 | 19.832 | 19.838 | 18.49 | 157718 |
| 1726849800 | 19.908 | -0.54 | -2.63 | 20.5 | 20.535 | 19.854 | 209230 |
| 1726763400 | 20.445 | 0.93 | 4.77 | 19.58 | 20.445 | 19.58 | 96271 |
| 1726677000 | 19.514 | -0.16 | -0.82 | 19.744 | 19.748 | 19.44 | 82955 |
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
