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 | 1.15 | 6.71728971963 | 17.12 | 20.4799 | 16.83 | 96456 | 19.53715049 | SP |
| 4 | 0.34 | 1.89626324596 | 17.93 | 20.4799 | 16.83 | 66251 | 18.75938439 | SP |
| 12 | -7.18 | -28.2121807466 | 25.45 | 29.21 | 16.83 | 94606 | 18.24247854 | SP |
| 26 | -6.78 | -27.0658682635 | 25.05 | 29.21 | 16.83 | 68483 | 18.24466776 | SP |
| 52 | -6.78 | -27.0658682635 | 25.05 | 29.21 | 16.83 | 68483 | 18.24466776 | SP |
| 156 | -6.78 | -27.0658682635 | 25.05 | 29.21 | 16.83 | 68483 | 18.24466776 | SP |
| 260 | -6.78 | -27.0658682635 | 25.05 | 29.21 | 16.83 | 68483 | 18.24466776 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 18.28 | -0.5 | -2.66 | 18.46 | 18.65 | 17.87 | 108264 |
| 1738280100 | 18.78 | -0.88 | -4.48 | 18.58 | 18.94 | 18.269 | 105240 |
| 1738193700 | 19.66 | 0.1 | 0.51 | 19.44 | 19.88 | 19.22 | 43761 |
| 1738107300 | 19.56 | -0.56 | -2.78 | 19.48 | 20.33 | 19.38 | 65074 |
| 1738020900 | 20.12 | 3 | 17.49 | 19.39 | 20.4799 | 19.01 | 240332 |
| 1737761700 | 17.125 | -0.26 | -1.47 | 17.12 | 17.25 | 16.83 | 27887 |
| 1737675300 | 17.38 | 0 | 0.00 | 17.38 | 17.38 | 17.38 | 0 |
| 1737588900 | 17.38 | -0.01 | -0.06 | 16.93 | 17.38 | 16.93 | 44131 |
| 1737502500 | 17.39 | -0.23 | -1.32 | 17.45 | 17.59 | 17.25 | 34141 |
| 1737156900 | 17.6225 | -0.61 | -3.33 | 17.69 | 17.97 | 17.6 | 33047 |
| 1737070500 | 18.23 | -0.12 | -0.65 | 17.76 | 18.24 | 17.63 | 29156 |
| 1736984100 | 18.3486 | -0.24 | -1.30 | 18.38 | 18.47 | 18.1729 | 15769 |
| 1736897700 | 18.59 | 0.01 | 0.05 | 18.43 | 18.73 | 18.215 | 17405 |
| 1736811300 | 18.58 | -0.06 | -0.32 | 19 | 19 | 18.2499 | 178375 |
| 1736552100 | 18.6402 | 0.4 | 2.22 | 18.64 | 18.84 | 18.45 | 46239 |
| 1736379300 | 18.2359 | -0.06 | -0.35 | 18.22 | 18.484 | 18.01 | 70586 |
| 1736292900 | 18.3 | 0.59 | 3.33 | 17.75 | 18.35 | 17.75 | 36635 |
| 1736206500 | 17.7107 | -0.31 | -1.74 | 17.67 | 17.891 | 17.34 | 38509 |
| 1735947300 | 18.0246 | -0.02 | -0.13 | 17.9301 | 18.24 | 17.72 | 76611 |
| 1735860900 | 18.0478 | 0.03 | 0.15 | 17.85 | 18.1495 | 17.45 | 71350 |
| 1735688100 | 18.02 | 0.29 | 1.63 | 17.73 | 18.06 | 17.66 | 68005 |
| 1735601700 | 17.7309 | 0.44 | 2.55 | 17.82 | 18.03 | 17.54 | 115362 |
| 1735342500 | 17.29 | 0.26 | 1.53 | 17.1 | 17.65 | 17.1 | 306538 |
| 1735256100 | 17.03 | -0.42 | -2.41 | 17.41 | 17.55 | 16.9169 | 65646 |
| 1735077840 | 17.45 | -0.54 | -3.00 | 17.41 | 17.76 | 17.3904 | 115117 |
| 1734996900 | 17.99 | -1.14 | -5.97 | 18.6 | 18.6 | 17.945 | 142815 |
| 1734737700 | 19.1318 | -0.18 | -0.92 | 19.23 | 19.23 | 18.29 | 414816 |
| 1734651300 | 19.31 | 0.39 | 2.06 | 18.681 | 19.36 | 18.585 | 126168 |
| 1734564900 | 18.92 | 1.28 | 7.26 | 17.71 | 19.15 | 17.71 | 177302 |
| 1734478500 | 17.64 | 0.66 | 3.87 | 17.6673 | 18.07 | 17.5204 | 364869 |
| 1734392100 | 16.9834 | -2.08 | -10.90 | 18.425 | 18.43 | 16.85 | 1120881 |
| 1734132900 | 19.06 | -6.1 | -24.26 | 20.871 | 20.93 | 18.6 | 887589 |
| 1734046500 | 25.1637 | 0 | 0.00 | 25.45 | 25.69 | 25.15 | 33565 |
| 1733960100 | 25.1634 | -1.77 | -6.56 | 25.7 | 25.7 | 24.91 | 4174 |
| 1733873700 | 26.9303 | 1.03 | 3.96 | 26.27 | 27.0824 | 26.27 | 957 |
| 1733787300 | 25.9036 | 0.09 | 0.33 | 25.9036 | 25.9036 | 25.9036 | 35 |
| 1733528100 | 25.8181 | -1.47 | -5.39 | 25.86 | 25.86 | 25.8181 | 111 |
| 1733441700 | 27.2878 | 0.05 | 0.20 | 27.2878 | 27.2878 | 27.2878 | 0 |
| 1733355300 | 27.2344 | -0.38 | -1.37 | 27.31 | 27.31 | 27.2344 | 54 |
| 1733268900 | 27.6125 | -0.25 | -0.89 | 27.6125 | 27.6125 | 27.6125 | 38 |
| 1733182500 | 27.8616 | -0.78 | -2.72 | 27.8616 | 27.8616 | 27.8616 | 10 |
| 1732917840 | 28.64 | -0.42 | -1.43 | 28.64 | 28.64 | 28.64 | 0 |
| 1732750500 | 29.0559 | 0.88 | 3.14 | 29.0559 | 29.0559 | 29.0559 | 0 |
| 1732664100 | 28.1723 | -0.02 | -0.06 | 28.1723 | 28.1723 | 28.1723 | 0 |
| 1732577700 | 28.189 | -0.05 | -0.18 | 28.38 | 28.38 | 28.189 | 9 |
| 1732318500 | 28.24 | -0.01 | -0.04 | 28.24 | 28.24 | 28.24 | 62 |
| 1732232100 | 28.2515 | -0.09 | -0.33 | 28.2515 | 28.2515 | 28.2515 | 1 |
| 1732145700 | 28.3438 | 0.32 | 1.13 | 28.3438 | 28.3438 | 28.3438 | 51 |
| 1732059300 | 28.0274 | 0.05 | 0.17 | 28.01 | 28.0274 | 28.01 | 453 |
| 1731972900 | 27.9792 | -0.12 | -0.41 | 27.9792 | 27.9792 | 27.9792 | 227 |
| 1731713700 | 28.095 | 0.88 | 3.21 | 28.29 | 28.29 | 28.095 | 136 |
| 1731627300 | 27.22 | 0.52 | 1.94 | 27.09 | 27.28 | 27.09 | 327 |
| 1731540900 | 26.7009 | 0.41 | 1.55 | 26.75 | 26.75 | 26.7009 | 49 |
| 1731454500 | 26.2924 | 0.37 | 1.42 | 26.24 | 26.2924 | 26.24 | 51 |
| 1731368100 | 25.9234 | 0.67 | 2.65 | 25.92 | 25.9234 | 25.92 | 170 |
| 1731108900 | 25.255 | 0.04 | 0.16 | 25.45 | 25.45 | 25.255 | 129 |
| 1731022500 | 25.2159 | -0.6 | -2.32 | 25.2159 | 25.2159 | 25.2159 | 33 |
| 1730936100 | 25.8146 | -0.86 | -3.22 | 26.28 | 26.28 | 25.8146 | 186 |
| 1730849700 | 26.6733 | -0.88 | -3.18 | 26.89 | 26.89 | 26.6733 | 241 |
| 1730763300 | 27.55 | 0.06 | 0.20 | 27.5 | 27.55 | 27.5 | 78 |
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
