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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 18.305 | 0.24 | 1.31 | 18.305 | 18.305 | 18.305 | 0 |
| 1741800600 | 18.0675 | -0.33 | -1.79 | 18.0675 | 18.0675 | 18.0675 | 0 |
| 1741714200 | 18.3975 | -0.08 | -0.41 | 18.3975 | 18.3975 | 18.3975 | 0 |
| 1741627800 | 18.4725 | 0.29 | 1.61 | 18.35 | 18.4725 | 18.35 | 7 |
| 1741368600 | 18.18 | -0.4 | -2.15 | 18.16 | 18.18 | 18.16 | 7512 |
| 1741282200 | 18.58 | -0.16 | -0.85 | 18.425 | 18.58 | 18.425 | 100 |
| 1741195800 | 18.74 | 0.52 | 2.88 | 18.105 | 18.74 | 18.105 | 1237 |
| 1741109400 | 18.215 | 0.54 | 3.06 | 18.07 | 18.33 | 18.07 | 13949 |
| 1741023000 | 17.675 | 0.04 | 0.24 | 17.655 | 17.705 | 17.52 | 12915 |
| 1740763800 | 17.6325 | 0.09 | 0.51 | 17.6 | 17.6325 | 17.6 | 2073 |
| 1740677400 | 17.5425 | -0.25 | -1.42 | 17.515 | 17.5425 | 17.515 | 18633 |
| 1740591000 | 17.795 | -0.01 | -0.06 | 17.795 | 17.795 | 17.795 | 0 |
| 1740504600 | 17.805 | 0.47 | 2.70 | 17.425 | 17.805 | 17.425 | 1804 |
| 1740418200 | 17.3375 | 0.09 | 0.51 | 17.335 | 17.3375 | 17.335 | 2827 |
| 1740159000 | 17.25 | 0.41 | 2.45 | 17.015 | 17.25 | 17.015 | 3000 |
| 1740072600 | 16.8375 | -0.08 | -0.47 | 17.025 | 17.025 | 16.8375 | 550 |
| 1739986200 | 16.9175 | -0.19 | -1.10 | 16.94 | 16.955 | 16.9175 | 500 |
| 1739899800 | 17.105 | -0.14 | -0.83 | 17.105 | 17.105 | 17.105 | 0 |
| 1739813400 | 17.2475 | -0.08 | -0.43 | 17.2475 | 17.2475 | 17.2475 | 0 |
| 1739554200 | 17.3225 | 0.1 | 0.60 | 17.165 | 17.3225 | 17.165 | 175 |
| 1739467800 | 17.22 | 0.17 | 1.03 | 17.35 | 17.44 | 17.22 | 2003 |
| 1739381400 | 17.045 | 0.2 | 1.20 | 16.9 | 17.045 | 16.9 | 1281 |
| 1739295000 | 16.8425 | -0.24 | -1.38 | 16.895 | 16.895 | 16.8 | 2217 |
| 1739208600 | 17.0775 | -0.32 | -1.81 | 17.18 | 17.2 | 17.0775 | 8085 |
| 1738949400 | 17.3925 | 0.07 | 0.43 | 17.38 | 17.3925 | 17.38 | 705 |
| 1738863000 | 17.3175 | -0.01 | -0.04 | 17.4 | 17.4 | 17.3175 | 51 |
| 1738776600 | 17.325 | 0.34 | 2.00 | 17.12 | 17.325 | 17.12 | 2930 |
| 1738690200 | 16.985 | -0.04 | -0.25 | 17.395 | 17.395 | 16.875 | 3830 |
| 1738603800 | 17.0275 | 0.03 | 0.19 | 16.735 | 17.0275 | 16.735 | 500 |
| 1738344600 | 16.995 | 0.09 | 0.50 | 17.06 | 17.06 | 16.965 | 27850 |
| 1738258200 | 16.91 | 0 | 0.01 | 16.89 | 16.91 | 16.89 | 470 |
| 1738171800 | 16.9075 | -0.03 | -0.18 | 16.985 | 16.985 | 16.9 | 8038 |
| 1738085400 | 16.9375 | 0.04 | 0.21 | 16.85 | 16.955 | 16.85 | 658 |
| 1737999000 | 16.9025 | 0.28 | 1.68 | 16.71 | 16.9025 | 16.545 | 5500 |
| 1737739800 | 16.622499 | 0.04 | 0.27 | 16.579999 | 16.665 | 16.545 | 6913 |
| 1737653400 | 16.5775 | 0.18 | 1.11 | 16.385 | 16.5775 | 16.37 | 6240 |
| 1737567000 | 16.395 | 0.07 | 0.46 | 16.44 | 16.475 | 16.325 | 6056 |
| 1737480600 | 16.32 | 0 | 0.03 | 16.305 | 16.495 | 16.305 | 11595 |
| 1737394200 | 16.315 | 0.21 | 1.29 | 16.184999 | 16.364999 | 16.1 | 9300 |
| 1737135000 | 16.1075 | -0.08 | -0.52 | 15.96 | 16.165 | 15.955 | 19647 |
| 1737048600 | 16.192499 | 0.22 | 1.36 | 15.885 | 16.192499 | 15.885 | 21095 |
| 1736962200 | 15.975 | -0.3 | -1.86 | 16.285 | 16.355 | 15.975 | 47839 |
| 1736875800 | 16.2775 | 0.12 | 0.76 | 16.29 | 16.364999 | 16.26 | 23846 |
| 1736789400 | 16.155 | -0.47 | -2.80 | 16.245 | 16.27 | 16.1 | 7719 |
| 1736530200 | 16.62 | -0.32 | -1.87 | 16.76 | 16.76 | 16.204999 | 19025 |
| 1736443800 | 16.9375 | -0.18 | -1.02 | 17.09 | 17.09 | 16.9375 | 3089 |
| 1736357400 | 17.1125 | 0.18 | 1.03 | 16.75 | 17.1125 | 16.75 | 4196 |
| 1736271000 | 16.9375 | -0.03 | -0.18 | 17.1 | 17.145 | 16.9375 | 2600 |
| 1736184600 | 16.9675 | -0.07 | -0.38 | 16.89 | 16.9675 | 16.89 | 1000 |
| 1735925400 | 17.0325 | -0.04 | -0.22 | 17.135 | 17.165 | 17.0325 | 4200 |
| 1735839000 | 17.07 | -0.58 | -3.27 | 17.085 | 17.09 | 17.025 | 4151 |
| 1735666200 | 17.6475 | 0 | 0.00 | 17.6475 | 17.6475 | 17.6475 | 0 |
| 1735579800 | 17.6475 | -0.13 | -0.70 | 17.8 | 17.8 | 17.64 | 20480 |
| 1735320600 | 17.7725 | -0.44 | -2.42 | 17.75 | 17.7725 | 17.75 | 100 |
| 1735061400 | 18.2125 | 0 | 0.00 | 18.2125 | 18.2125 | 18.2125 | 0 |
| 1734975000 | 18.2125 | 0.16 | 0.87 | 18.2125 | 18.2125 | 18.2125 | 0 |
| 1734715800 | 18.055 | 0.02 | 0.14 | 18.055 | 18.055 | 18.055 | 3 |
| 1734629400 | 18.03 | 0.33 | 1.84 | 17.935 | 18.03 | 17.935 | 550 |
| 1734543000 | 17.705 | -0.4 | -2.18 | 17.835 | 17.835 | 17.705 | 197 |
| 1734456600 | 18.1 | 0.26 | 1.43 | 17.915 | 18.1 | 17.915 | 1789 |
| 1734370200 | 17.845 | 0.09 | 0.49 | 17.775 | 17.845 | 17.775 | 1070 |
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
