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 | 1.35 | 8.13253012048 | 16.6 | 17.95 | 16.16 | 320886 | 16.73470942 | CS |
| 4 | 2.4 | 15.4340836013 | 15.55 | 17.95 | 15.02 | 361705 | 15.96112176 | CS |
| 12 | 1.77 | 10.9394313968 | 16.18 | 21.54 | 14.84 | 418525 | 17.00291469 | CS |
| 26 | -1.38 | -7.13916192447 | 19.33 | 21.54 | 13.53 | 435313 | 16.49245655 | CS |
| 52 | -7.3 | -28.9108910891 | 25.25 | 32 | 13.53 | 480596 | 20.43513932 | CS |
| 156 | -2.64 | -12.821758135 | 20.59 | 32 | 10.19 | 374580 | 18.58219585 | CS |
| 260 | -11.65 | -39.3581081081 | 29.6 | 52.26 | 10.19 | 403585 | 21.3886718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 17.29 | 0.29 | 1.71 | 17.53 | 18.35 | 17.28 | 1085510 |
| 1737675300 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1737588900 | 17 | 0.3 | 1.80 | 16.754999 | 17 | 16.5 | 323246 |
| 1737502500 | 16.7 | 0.25 | 1.52 | 16.83 | 17.21 | 16.655 | 385170 |
| 1737156900 | 16.45 | 0.09 | 0.55 | 16.6 | 16.938 | 16.16 | 254242 |
| 1737070500 | 16.36 | 0.36 | 2.25 | 16 | 16.44 | 15.93 | 262138 |
| 1736984100 | 16 | 0.06 | 0.38 | 16.25 | 16.35 | 15.58 | 438452 |
| 1736897700 | 15.94 | -0.03 | -0.19 | 16.04 | 16.41 | 15.83 | 456982 |
| 1736811300 | 15.97 | 0.17 | 1.08 | 15.6 | 16.059999 | 15.48 | 361320 |
| 1736552100 | 15.8 | -0.2 | -1.25 | 15.79 | 16 | 15.425 | 533806 |
| 1736379300 | 16 | 0.17 | 1.07 | 15.76 | 16.206 | 15.69 | 412302 |
| 1736292900 | 15.83 | -0.45 | -2.76 | 16.21 | 16.28 | 15.69 | 352357 |
| 1736206500 | 16.28 | 0.47 | 2.97 | 15.99 | 16.469999 | 15.86 | 300762 |
| 1735947300 | 15.81 | 0.26 | 1.67 | 15.68 | 15.8999 | 15.58 | 273543 |
| 1735860900 | 15.55 | -0.04 | -0.26 | 15.45 | 15.7 | 15.14 | 333440 |
| 1735688100 | 15.59 | 0.32 | 2.10 | 15.42 | 15.7211 | 15.25 | 349270 |
| 1735601700 | 15.27 | 0.03 | 0.20 | 15.13 | 15.33 | 15.02 | 316038 |
| 1735342500 | 15.24 | -0.35 | -2.25 | 15.55 | 15.555 | 15.1 | 434219 |
| 1735256100 | 15.59 | 0.09 | 0.58 | 15.5 | 15.69 | 15.33 | 268263 |
| 1735077840 | 15.5 | 0.23 | 1.51 | 15.24 | 15.53 | 15.24 | 157879 |
| 1734996900 | 15.27 | -0.17 | -1.10 | 15.4 | 15.49 | 15.075 | 366220 |
| 1734737700 | 15.44 | 0.06 | 0.39 | 15.12 | 15.55 | 15.12 | 643706 |
| 1734651300 | 15.38 | 0.12 | 0.79 | 15.49 | 15.825 | 15.26 | 583525 |
| 1734564900 | 15.26 | -0.43 | -2.74 | 15.76 | 15.94 | 14.84 | 663647 |
| 1734478500 | 15.69 | 0.15 | 0.97 | 15.4425 | 15.8236 | 15.3402 | 321214 |
| 1734392100 | 15.54 | 0.2 | 1.30 | 15.22 | 15.68 | 14.84 | 600783 |
| 1734132900 | 15.34 | -0.81 | -5.02 | 16.12 | 16.3 | 15.3 | 485168 |
| 1734046500 | 16.149999 | 0.08 | 0.50 | 16.385 | 16.71 | 16.129999 | 378064 |
| 1733960100 | 16.07 | 0.2 | 1.26 | 15.97 | 16.305 | 15.84 | 356031 |
| 1733873700 | 15.87 | -0.03 | -0.19 | 15.7 | 16.079999 | 15.64 | 479529 |
| 1733787300 | 15.9 | -0.48 | -2.93 | 16.7419 | 16.77 | 15.69 | 581978 |
| 1733528100 | 16.379999 | -0.09 | -0.55 | 16.614999 | 16.745 | 15.9144 | 792840 |
| 1733441700 | 16.469999 | -0.02 | -0.12 | 16.44 | 17.06 | 16.2301 | 979096 |
| 1733355300 | 16.489999 | -4.63 | -21.92 | 16.739999 | 17.33 | 16 | 2265456 |
| 1733268900 | 21.12 | 0.6 | 2.92 | 20.47 | 21.3698 | 20.47 | 703721 |
| 1733182500 | 20.52 | 0.01 | 0.05 | 20.5632 | 21 | 20.33 | 396760 |
| 1732917840 | 20.51 | 0.18 | 0.89 | 20.485 | 20.55 | 20.2201 | 189241 |
| 1732750500 | 20.33 | -0.09 | -0.44 | 20.51 | 20.75 | 20.06 | 195633 |
| 1732664100 | 20.42 | -0.22 | -1.07 | 20.58 | 20.88 | 20.4 | 164802 |
| 1732577700 | 20.64 | -0.29 | -1.39 | 21.54 | 21.54 | 20.62 | 371130 |
| 1732318500 | 20.93 | -0.09 | -0.43 | 21.18 | 21.52 | 20.79 | 383288 |
| 1732232100 | 21.02 | 0.63 | 3.09 | 20.77 | 21.35 | 20.535 | 281801 |
| 1732145700 | 20.39 | 0.2 | 0.99 | 20.56 | 20.56 | 19.88 | 186938 |
| 1732059300 | 20.19 | 0.55 | 2.80 | 19.47 | 20.24 | 19.3 | 350622 |
| 1731972900 | 19.64 | 0.39 | 2.03 | 19.31 | 19.7 | 19.12 | 251884 |
| 1731713700 | 19.25 | 0.07 | 0.36 | 19.285 | 19.85 | 19.04 | 362626 |
| 1731627300 | 19.18 | -0.35 | -1.79 | 19.44 | 19.56 | 19.1 | 222987 |
| 1731540900 | 19.53 | -0.04 | -0.20 | 19.625 | 20.11 | 19.51 | 344694 |
| 1731454500 | 19.57 | 1.02 | 5.50 | 18.55 | 19.58 | 18.47 | 447439 |
| 1731368100 | 18.55 | 0.38 | 2.09 | 18.49 | 18.56 | 17.8601 | 351682 |
| 1731108900 | 18.17 | 0.23 | 1.28 | 18.048 | 18.26 | 17.801 | 226811 |
| 1731022500 | 17.94 | 0.14 | 0.79 | 17.8 | 18.18 | 17.7 | 187677 |
| 1730936100 | 17.8 | 1.08 | 6.46 | 17.795 | 17.9697 | 17.365 | 329439 |
| 1730849700 | 16.719999 | 0.79 | 4.96 | 15.97 | 16.739999 | 15.645 | 389705 |
| 1730763300 | 15.93 | -0.32 | -1.97 | 16.25 | 16.285 | 15.84 | 312599 |
| 1730500500 | 16.25 | 0.18 | 1.12 | 16.18 | 16.52 | 16.1671 | 238192 |
| 1730414100 | 16.07 | -0.37 | -2.25 | 16.29 | 16.489999 | 15.97 | 237328 |
| 1730327700 | 16.44 | -0.13 | -0.78 | 16.695 | 16.75 | 16.42 | 157400 |
| 1730241300 | 16.57 | 0.11 | 0.67 | 16.46 | 16.62 | 16.288799 | 132371 |
| 1730154900 | 16.46 | 0.16 | 0.98 | 16.329999 | 16.629999 | 16.26 | 146242 |
| 1729895700 | 16.3 | 0.15 | 0.93 | 16.39 | 16.7 | 16.1868 | 155169 |
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
