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 | -1.035 | -6.08644516319 | 17.005 | 17.0893 | 15.98 | 342348 | 16.37771855 | CS |
| 4 | -2.16 | -11.9139547711 | 18.13 | 18.45 | 15.98 | 265106 | 17.26875371 | CS |
| 12 | -1.78 | -10.0281690141 | 17.75 | 18.55 | 15.98 | 205843 | 17.67398933 | CS |
| 26 | -0.9 | -5.33491404861 | 16.87 | 18.55 | 15.98 | 195325 | 17.67749822 | CS |
| 52 | -0.14 | -0.869025450031 | 16.11 | 18.55 | 15.22 | 189216 | 17.05133485 | CS |
| 156 | 0.17 | 1.07594936709 | 15.8 | 18.55 | 11.98 | 218363 | 15.1267856 | CS |
| 260 | 6.34 | 65.8359293873 | 9.63 | 19.89 | 6.2 | 246308 | 14.87954228 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 15.97 | -0.34 | -2.08 | 16.35 | 16.35 | 15.93 | 234199 |
| 1741818900 | 16.309999 | 0.18 | 1.12 | 16.399999 | 16.5199 | 16.149999 | 182930 |
| 1741732500 | 16.129999 | -0.12 | -0.74 | 16.195 | 16.329999 | 16 | 348201 |
| 1741646100 | 16.25 | -0.51 | -3.04 | 16.614999 | 16.67 | 16.14 | 681547 |
| 1741390500 | 16.76 | 0.02 | 0.12 | 16.715 | 16.8386 | 16.44 | 244481 |
| 1741304100 | 16.739999 | -0.38 | -2.22 | 17.005 | 17.0893 | 16.62 | 254579 |
| 1741217700 | 17.12 | 0.08 | 0.47 | 16.925 | 17.2 | 16.84 | 258128 |
| 1741131300 | 17.04 | -0.16 | -0.93 | 17.2 | 17.24 | 16.85 | 219160 |
| 1741044900 | 17.2 | -0.33 | -1.88 | 17.5463 | 17.68 | 17.08 | 248234 |
| 1740785700 | 17.53 | 0.2 | 1.15 | 17.35 | 17.53 | 17.2 | 129178 |
| 1740699300 | 17.33 | -0.22 | -1.25 | 17.64 | 17.7702 | 17.31 | 227307 |
| 1740612900 | 17.55 | -0.05 | -0.28 | 17.6 | 17.77 | 17.4644 | 182164 |
| 1740526500 | 17.6 | -0.19 | -1.07 | 17.776 | 17.855 | 17.44 | 291956 |
| 1740440100 | 17.79 | -0.19 | -1.06 | 18.07 | 18.08 | 17.71 | 597446 |
| 1740180900 | 17.98 | -0.31 | -1.69 | 18.38 | 18.38 | 17.95 | 342141 |
| 1740094500 | 18.29 | -0.04 | -0.22 | 18.35 | 18.35 | 18.14 | 227900 |
| 1740008100 | 18.33 | -0.03 | -0.16 | 18.23 | 18.34 | 18.18 | 201441 |
| 1739921700 | 18.36 | -0.02 | -0.11 | 18.45 | 18.45 | 18.28 | 125643 |
| 1739576100 | 18.38 | 0.06 | 0.33 | 18.265 | 18.4 | 18.1702 | 136074 |
| 1739489700 | 18.32 | 0.08 | 0.44 | 18.13 | 18.32 | 18.092 | 138505 |
| 1739403300 | 18.24 | -0.11 | -0.60 | 18.17 | 18.3162 | 18.07 | 155925 |
| 1739316900 | 18.35 | 0.07 | 0.38 | 18.26 | 18.35 | 18.23 | 217167 |
| 1739230500 | 18.28 | 0.02 | 0.11 | 18.3 | 18.36 | 18.24 | 189724 |
| 1738971300 | 18.26 | -0.14 | -0.76 | 18.41 | 18.4599 | 18.22 | 155760 |
| 1738884900 | 18.4 | 0.06 | 0.33 | 18.45 | 18.45 | 18.27 | 195798 |
| 1738798500 | 18.34 | 0.08 | 0.44 | 18.3 | 18.3803 | 18.2073 | 140646 |
| 1738712100 | 18.26 | 0.11 | 0.61 | 18.2937 | 18.3 | 18.13 | 183368 |
| 1738625700 | 18.15 | -0.11 | -0.60 | 18.2143 | 18.2611 | 18.01 | 160823 |
| 1738366500 | 18.26 | -0.09 | -0.49 | 18.48 | 18.55 | 18.1957 | 186679 |
| 1738280100 | 18.35 | 0.09 | 0.49 | 18.32 | 18.4285 | 18.2287 | 130987 |
| 1738193700 | 18.26 | -0.01 | -0.05 | 18.31 | 18.32 | 18.1 | 203254 |
| 1738107300 | 18.27 | 0.11 | 0.61 | 18.225 | 18.29 | 18.09 | 118683 |
| 1738020900 | 18.16 | -0.28 | -1.52 | 18.11 | 18.2 | 18.05 | 155374 |
| 1737761700 | 18.44 | -0.01 | -0.05 | 18.54 | 18.55 | 18.33 | 140182 |
| 1737675300 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1737588900 | 18.45 | 0.14 | 0.76 | 18.43 | 18.49 | 18.2609 | 190882 |
| 1737502500 | 18.31 | 0.17 | 0.94 | 18.21 | 18.31 | 18.17 | 171620 |
| 1737156900 | 18.14 | 0.2 | 1.11 | 18.12 | 18.187 | 18.04 | 192850 |
| 1737070500 | 17.94 | -0.01 | -0.06 | 17.97 | 18.04 | 17.9101 | 163153 |
| 1736984100 | 17.95 | 0.38 | 2.16 | 17.8 | 18 | 17.7 | 255743 |
| 1736897700 | 17.57 | 0.03 | 0.17 | 17.71 | 17.82 | 17.432 | 231208 |
| 1736811300 | 17.54 | 0 | 0.00 | 17.4 | 17.56 | 17.28 | 205420 |
| 1736552100 | 17.54 | -0.19 | -1.07 | 17.6 | 17.7 | 17.44 | 333176 |
| 1736379300 | 17.73 | 0.03 | 0.17 | 17.862 | 17.8799 | 17.56 | 243432 |
| 1736292900 | 17.7 | -0.22 | -1.23 | 17.965 | 18.035 | 17.61 | 144914 |
| 1736206500 | 17.92 | 0.13 | 0.73 | 18.01 | 18.07 | 17.87 | 112260 |
| 1735947300 | 17.79 | 0.23 | 1.31 | 17.93 | 17.93 | 17.620214 | 108766 |
| 1735860900 | 17.56 | -0.15 | -0.85 | 17.79 | 17.84 | 17.4501 | 160007 |
| 1735688100 | 17.71 | -0.04 | -0.23 | 17.78 | 17.8298 | 17.6508 | 73479 |
| 1735601700 | 17.75 | -0.26 | -1.44 | 17.9679 | 17.9679 | 17.5601 | 130391 |
| 1735342500 | 18.01 | -0.23 | -1.26 | 18.155 | 18.1996 | 17.9 | 102429 |
| 1735256100 | 18.24 | 0.05 | 0.27 | 18.14 | 18.2708 | 18.04 | 112953 |
| 1735077840 | 18.19 | 0.21 | 1.17 | 18.06 | 18.19 | 17.98 | 62661 |
| 1734996900 | 17.98 | 0.12 | 0.67 | 17.9 | 18 | 17.8 | 171336 |
| 1734737700 | 17.86 | 0.3 | 1.71 | 17.685 | 17.92 | 17.5786 | 250574 |
| 1734651300 | 17.56 | -0.07 | -0.40 | 17.75 | 17.8499 | 17.54 | 326885 |
| 1734564900 | 17.63 | -0.48 | -2.65 | 18.1 | 18.21 | 17.6 | 211860 |
| 1734478500 | 18.11 | -0.14 | -0.77 | 18.17 | 18.2309 | 18.07 | 137877 |
| 1734392100 | 18.25 | 0.07 | 0.39 | 18.2253 | 18.28 | 18.1886 | 177168 |
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
