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 | -0.38 | -1.69039145907 | 22.48 | 22.835 | 21.805 | 85624 | 22.36353591 | DE |
| 4 | 3.37 | 17.9925253604 | 18.73 | 23.06 | 18.23 | 123181 | 21.68600197 | DE |
| 12 | 2.792 | 14.4603273255 | 19.308 | 23.06 | 17.96 | 125610 | 20.34929647 | DE |
| 26 | 0.59 | 2.74291027429 | 21.51 | 23.06 | 15.214 | 141217 | 19.55769637 | DE |
| 52 | -6.4 | -22.4561403509 | 28.5 | 31.82 | 15.214 | 253412 | 25.24399738 | DE |
| 156 | -6.4 | -22.4561403509 | 28.5 | 31.82 | 15.214 | 253412 | 25.24399738 | DE |
| 260 | -6.4 | -22.4561403509 | 28.5 | 31.82 | 15.214 | 253412 | 25.24399738 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 22.325 | -0.18 | -0.78 | 22.275 | 22.41 | 22.125 | 65070 |
| 1737999000 | 22.5 | 0.04 | 0.16 | 22.265 | 22.835 | 22.095 | 111635 |
| 1737739800 | 22.465 | 0.31 | 1.40 | 22.22 | 22.7 | 22.125 | 80487 |
| 1737653400 | 22.155 | -0.27 | -1.18 | 22.275 | 22.36 | 22.075 | 84155 |
| 1737567000 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1737480600 | 22.42 | 0.21 | 0.92 | 22.7 | 22.7 | 22.11 | 111810 |
| 1737394200 | 22.215 | -0.7 | -3.05 | 22.96 | 23.06 | 22.06 | 108939 |
| 1737135000 | 22.915 | 0.22 | 0.95 | 22.705 | 22.96 | 22.53 | 79186 |
| 1737048600 | 22.7 | 0.15 | 0.69 | 22.47 | 22.76 | 22.25 | 111539 |
| 1736962200 | 22.545 | 0.15 | 0.65 | 22.475 | 22.7 | 22.33 | 150936 |
| 1736875800 | 22.4 | -0.03 | -0.13 | 22.66 | 22.965 | 22.4 | 147495 |
| 1736789400 | 22.43 | 0.34 | 1.54 | 22.1 | 22.62 | 22.1 | 163306 |
| 1736530200 | 22.09 | 0.25 | 1.14 | 21.87 | 22.29 | 21.575 | 154522 |
| 1736443800 | 21.84 | 0.07 | 0.32 | 21.76 | 22 | 21.56 | 149953 |
| 1736357400 | 21.77 | 2.97 | 15.80 | 19.93 | 21.78 | 19.5 | 358728 |
| 1736271000 | 18.8 | -0.31 | -1.64 | 19.026 | 19.168 | 18.37 | 148133 |
| 1736184600 | 19.114 | 0.88 | 4.81 | 18.358 | 19.19 | 18.358 | 92217 |
| 1735925400 | 18.236 | -0.34 | -1.84 | 18.58 | 18.6 | 18.23 | 76876 |
| 1735839000 | 18.578 | -0.14 | -0.74 | 18.73 | 18.76 | 18.36 | 58681 |
| 1735666200 | 18.716 | 0.47 | 2.55 | 18.15 | 18.738 | 18.15 | 27930 |
| 1735579800 | 18.25 | -0.15 | -0.84 | 18.306 | 18.394 | 18.186 | 57290 |
| 1735320600 | 18.404 | 0.14 | 0.78 | 18.344 | 18.68 | 18.326 | 71637 |
| 1735061400 | 18.262 | 0.02 | 0.12 | 18.192 | 18.416 | 18.122 | 25819 |
| 1734975000 | 18.24 | 0.03 | 0.19 | 18.2 | 18.476 | 17.986 | 83782 |
| 1734715800 | 18.206 | -0.82 | -4.33 | 18.786 | 18.786 | 17.96 | 184459 |
| 1734629400 | 19.03 | 0.05 | 0.28 | 18.81 | 19.312 | 18.81 | 82269 |
| 1734543000 | 18.976 | -0.04 | -0.19 | 19.1 | 19.236 | 18.924 | 100358 |
| 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 |
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
