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 | 0.25 | 1.5625 | 16 | 18.25 | 16 | 160983 | 17.42669213 | DE |
| 4 | 2 | 14.0350877193 | 14.25 | 18.25 | 13.75 | 134300 | 15.67615281 | DE |
| 12 | 1.75 | 12.0689655172 | 14.5 | 18.25 | 13 | 112287 | 15.45842381 | DE |
| 26 | 4 | 32.6530612245 | 12.25 | 18.75 | 11.25 | 128469 | 14.5448383 | DE |
| 52 | -1.25 | -7.14285714286 | 17.5 | 20 | 10.75 | 195565 | 15.09811732 | DE |
| 156 | -6.25 | -27.7777777778 | 22.5 | 42 | 10.75 | 125205 | 17.91661079 | DE |
| 260 | -9.25 | -36.2745098039 | 25.5 | 102.5 | 10.75 | 92565 | 25.93603539 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 16.25 | 0 | 0.00 | 16.25 | 16.25 | 16.25 | 72602 |
| 1741887000 | 16.25 | -0.75 | -4.41 | 17 | 17 | 16.25 | 138745 |
| 1741800600 | 17 | -1.25 | -6.85 | 18.25 | 18.25 | 16.75 | 190678 |
| 1741714200 | 18.25 | 0.25 | 1.39 | 18 | 18.25 | 18 | 114529 |
| 1741627800 | 18 | 0.25 | 1.41 | 17.75 | 18 | 17.75 | 134502 |
| 1741368600 | 17.75 | 1.75 | 10.94 | 16 | 18 | 16 | 226463 |
| 1741282200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 18322 |
| 1741195800 | 16 | 1 | 6.67 | 15 | 16 | 15 | 220064 |
| 1741109400 | 15 | 0.25 | 1.69 | 14.5 | 15 | 14.5 | 110498 |
| 1741023000 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 59641 |
| 1740763800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 44803 |
| 1740677400 | 14.75 | 0.25 | 1.72 | 14.5 | 14.75 | 14.5 | 110786 |
| 1740591000 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 75000 |
| 1740504600 | 14.5 | -0.75 | -4.92 | 15.25 | 15.25 | 14.5 | 69889 |
| 1740418200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 166983 |
| 1740159000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 10226 |
| 1740072600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 7088 |
| 1739986200 | 15.25 | 0.25 | 1.67 | 15 | 15.25 | 15 | 297851 |
| 1739899800 | 15 | 0.25 | 1.69 | 14.75 | 15 | 14.75 | 64731 |
| 1739813400 | 14.75 | 0.5 | 3.51 | 14.25 | 14.75 | 14.25 | 198198 |
| 1739554200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 13.75 | 427009 |
| 1739467800 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 6329 |
| 1739381400 | 14.5 | 0.25 | 1.75 | 14.25 | 14.5 | 14.25 | 5029 |
| 1739295000 | 14.25 | 1.25 | 9.62 | 15 | 15 | 14.25 | 185885 |
| 1739208600 | 13 | -1.25 | -8.77 | 14.25 | 15 | 13 | 387232 |
| 1738949400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 100000 |
| 1738863000 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 1000 |
| 1738776600 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 13493 |
| 1738690200 | 14.5 | -1 | -6.45 | 15.5 | 15.5 | 14.5 | 380685 |
| 1738603800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 124015 |
| 1738344600 | 15.5 | 0 | 0.00 | 15.75 | 15.75 | 15.5 | 127912 |
| 1738258200 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 200082 |
| 1738171800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 3485 |
| 1738085400 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 11362 |
| 1737999000 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 60592 |
| 1737739800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 41829 |
| 1737653400 | 15.5 | 0.5 | 3.33 | 14.75 | 15.5 | 14.75 | 110477 |
| 1737567000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 162 |
| 1737480600 | 15 | -0.25 | -1.64 | 15.25 | 15.25 | 15 | 70454 |
| 1737394200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 6687 |
| 1737135000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 157045 |
| 1737048600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 129000 |
| 1736962200 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 52320 |
| 1736875800 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 30867 |
| 1736789400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 220 |
| 1736530200 | 15.25 | -0.25 | -1.61 | 15.5 | 15.5 | 15.25 | 15406 |
| 1736443800 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 400 |
| 1736357400 | 15.5 | -1 | -6.06 | 16.5 | 16.5 | 15.5 | 95538 |
| 1736271000 | 16.5 | -1.25 | -7.04 | 17.75 | 17.75 | 16.5 | 182258 |
| 1736184600 | 17.75 | -0.25 | -1.39 | 18 | 18 | 17.75 | 59341 |
| 1735925400 | 18 | 0.5 | 2.86 | 17.5 | 18 | 17.5 | 141370 |
| 1735839000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 31130 |
| 1735666200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 42163 |
| 1735579800 | 17.5 | 2.5 | 16.67 | 16 | 17.5 | 16 | 368825 |
| 1735320600 | 15 | 1 | 7.14 | 14 | 16.5 | 14 | 435333 |
| 1735061400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1734975000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 38432 |
| 1734715800 | 14 | -0.5 | -3.45 | 14.5 | 14.5 | 14 | 98000 |
| 1734629400 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 22386 |
| 1734543000 | 15 | 0 | 0.00 | 15 | 15 | 15 | 5000 |
| 1734456600 | 15 | 0.5 | 3.45 | 15 | 15 | 15 | 11402 |
| 1734370200 | 14.5 | -0.5 | -3.33 | 15 | 15 | 14.5 | 290524 |
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
