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 | 1.40845070423 | 17.75 | 18 | 16.5 | 75605 | 17.17866764 | DE |
| 4 | 0 | 0 | 18 | 23 | 15.35 | 686438 | 19.48455516 | DE |
| 12 | 3.25 | 22.0338983051 | 14.75 | 23 | 10.25 | 513969 | 16.00731265 | DE |
| 26 | 1.75 | 10.7692307692 | 16.25 | 34.5 | 10.25 | 515817 | 20.72401631 | DE |
| 52 | -9 | -33.3333333333 | 27 | 34.5 | 10.25 | 359556 | 21.22626907 | DE |
| 156 | -26 | -59.0909090909 | 44 | 47.5 | 5.75 | 318968 | 23.93403146 | DE |
| 260 | -47.5 | -72.5190839695 | 65.5 | 72 | 5.75 | 294930 | 34.06690332 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 18 | 0.75 | 4.35 | 17.25 | 18 | 17 | 665931 |
| 1735320600 | 17.25 | 0.25 | 1.47 | 17 | 17.25 | 17 | 41882 |
| 1735061400 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 16.5 | 124825 |
| 1734975000 | 17.5 | -0.25 | -1.41 | 17.75 | 17.75 | 17.5 | 60108 |
| 1734715800 | 17.75 | -1.5 | -7.79 | 19.25 | 19.25 | 17.25 | 744621 |
| 1734629400 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 33550 |
| 1734543000 | 19 | -2 | -9.52 | 21 | 21 | 19 | 392052 |
| 1734456600 | 21 | -1.6 | -7.08 | 22.75 | 23 | 20.75 | 1175010 |
| 1734370200 | 22.6 | 1.4 | 6.60 | 21.5 | 22.75 | 21.5 | 2253457 |
| 1734111000 | 21.2 | 1.95 | 10.13 | 19.25 | 21.5 | 19.25 | 1029583 |
| 1734024600 | 19.25 | -0.75 | -3.75 | 20 | 20 | 18.5 | 825416 |
| 1733938200 | 20 | 3.6 | 21.95 | 16.75 | 20.5 | 16.75 | 1580264 |
| 1733851800 | 16.399999 | 0.4 | 2.50 | 16 | 16.75 | 15.35 | 228408 |
| 1733765400 | 16 | -1 | -5.88 | 17 | 17 | 15.75 | 392244 |
| 1733506200 | 17 | -2.5 | -12.82 | 19.5 | 19.5 | 16.75 | 1478589 |
| 1733419800 | 19.5 | 2.35 | 13.70 | 18.5 | 19.75 | 18.5 | 622492 |
| 1733333400 | 17.15 | -0.1 | -0.58 | 17.25 | 18.25 | 17.15 | 302391 |
| 1733247000 | 17.25 | 0.5 | 2.99 | 17.75 | 18 | 17 | 388199 |
| 1733160600 | 16.75 | -1.75 | -9.46 | 18 | 18.5 | 16.75 | 682787 |
| 1732901400 | 18.5 | 1.5 | 8.82 | 17.25 | 18.5 | 17.25 | 1124072 |
| 1732815000 | 17 | 2.75 | 19.30 | 14.5 | 17.5 | 14.25 | 2372524 |
| 1732728600 | 14.25 | 1 | 7.55 | 13.25 | 14.25 | 13.25 | 337083 |
| 1732642200 | 13.25 | 0.5 | 3.92 | 12.75 | 13.5 | 12.75 | 149770 |
| 1732555800 | 12.75 | 0.25 | 2.00 | 12.5 | 13.5 | 12.5 | 1352005 |
| 1732296600 | 12.5 | 0.25 | 2.04 | 12.25 | 12.5 | 10.75 | 1358278 |
| 1732210200 | 12.25 | -0.75 | -5.77 | 13 | 13 | 12.25 | 104032 |
| 1732123800 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 131216 |
| 1732037400 | 13.25 | 0 | 0.00 | 13.625 | 13.625 | 13.25 | 48324 |
| 1731951000 | 13.25 | -0.25 | -1.85 | 13.5 | 13.5 | 13.25 | 50592 |
| 1731691800 | 13.5 | 0 | 0.00 | 13.5 | 13.9 | 13.5 | 5000 |
| 1731605400 | 13.5 | -0.25 | -1.82 | 13.75 | 14.25 | 13.5 | 368792 |
| 1731519000 | 13.75 | 1.25 | 10.00 | 12.5 | 13.75 | 12.5 | 513147 |
| 1731432600 | 12.5 | 0 | 0.00 | 12.5 | 12.6 | 12.2 | 131870 |
| 1731346200 | 12.5 | 0 | 0.00 | 12.25 | 12.5 | 12.25 | 166988 |
| 1731087000 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.375 | 180891 |
| 1731000600 | 12.5 | -0.13 | -0.99 | 12.625 | 12.625 | 12.5 | 107959 |
| 1730914200 | 12.625 | 1.13 | 9.78 | 11.5 | 13.375 | 11.5 | 1138577 |
| 1730827800 | 11.5 | 1.25 | 12.20 | 10.25 | 11.5 | 10.25 | 333338 |
| 1730741400 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 82274 |
| 1730482200 | 10.25 | -0.38 | -3.53 | 10.625 | 10.625 | 10.25 | 238344 |
| 1730395800 | 10.625 | 0.13 | 1.19 | 10.5 | 10.625 | 10.5 | 80562 |
| 1730309400 | 10.5 | -1 | -8.70 | 11.5 | 11.5 | 10.25 | 401594 |
| 1730223000 | 11.5 | -0.75 | -6.12 | 11.75 | 11.75 | 10.5 | 765519 |
| 1730136600 | 12.25 | -0.25 | -2.00 | 12.75 | 12.75 | 11.75 | 195179 |
| 1729873800 | 12.5 | 0.5 | 4.17 | 12 | 13 | 12 | 579832 |
| 1729787400 | 12 | 1.75 | 17.07 | 10.25 | 12 | 10.25 | 864093 |
| 1729701000 | 10.25 | -0.8 | -7.24 | 10.75 | 10.75 | 10.25 | 313240 |
| 1729614600 | 11.05 | -1.7 | -13.33 | 12.75 | 12.75 | 10.5 | 1030047 |
| 1729528200 | 12.75 | -0.25 | -1.92 | 13 | 13 | 12.75 | 229184 |
| 1729269000 | 13 | -0.63 | -4.59 | 13.625 | 13.625 | 13 | 408091 |
| 1729182600 | 13.625 | -0.88 | -6.03 | 14.25 | 14.5 | 13.625 | 342983 |
| 1729096200 | 14.5 | -0.25 | -1.69 | 14.75 | 14.75 | 14.5 | 67903 |
| 1729009800 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 31919 |
| 1728923400 | 14.75 | 0 | 0.00 | 14.75 | 14.75 | 14.75 | 93509 |
| 1728664200 | 14.75 | 0.5 | 3.51 | 14.25 | 14.75 | 14 | 298932 |
| 1728577800 | 14.25 | 0.25 | 1.79 | 13.5 | 14.25 | 13.5 | 118720 |
| 1728491400 | 14 | 0.25 | 1.82 | 13.75 | 14 | 11.25 | 1044647 |
| 1728405000 | 13.75 | -0.55 | -3.85 | 13.75 | 13.75 | 13.5 | 119563 |
| 1728318600 | 14.3 | -0.45 | -3.05 | 14.75 | 14.75 | 13.75 | 173723 |
| 1728059400 | 14.75 | -0.25 | -1.67 | 15 | 15 | 14.5 | 124482 |
| 1727973000 | 15 | 0 | 0.00 | 14.75 | 15 | 14.75 | 36034 |
| 1727886600 | 15 | -0.8 | -5.06 | 15.25 | 15.5 | 15 | 213388 |
| 1727800200 | 15.8 | 0.3 | 1.94 | 15.5 | 15.8 | 15 | 82854 |
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
