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 | 2.32 | 13.0851663847 | 17.73 | 20.59 | 17.505 | 1848298 | 18.95921 | CS |
| 4 | 4.36 | 27.7884002549 | 15.69 | 20.59 | 15.45 | 2459826 | 17.09013539 | CS |
| 12 | 9.19 | 84.6224677716 | 10.86 | 20.59 | 10.85 | 1486143 | 15.76288998 | CS |
| 26 | 5.27 | 35.6562922869 | 14.78 | 20.59 | 8.82 | 1291054 | 13.81752062 | CS |
| 52 | 2.94 | 17.1829339568 | 17.11 | 20.59 | 8.82 | 1029220 | 14.3681959 | CS |
| 156 | 5.18 | 34.8352387357 | 14.87 | 20.79 | 8.82 | 771229 | 15.5690608 | CS |
| 260 | 0.05 | 0.25 | 20 | 24.73 | 8.82 | 647709 | 15.75888197 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 20.15 | -0.38 | -1.85 | 20.55 | 20.97 | 20.13 | 1950870 |
| 1783031700 | 20.53 | 1.64 | 8.65 | 19.08 | 20.59 | 18.935 | 2114820 |
| 1782945300 | 18.895 | 0.84 | 4.68 | 17.99 | 19.015 | 17.95 | 1567931 |
| 1782858900 | 18.05 | -0.07 | -0.39 | 18.05 | 18.12 | 17.53 | 1534613 |
| 1782772500 | 18.12 | 0.3 | 1.68 | 17.73 | 18.17 | 17.505 | 2175827 |
| 1782513300 | 17.82 | 1.06 | 6.32 | 16.629999 | 17.87 | 16.41 | 3809474 |
| 1782426900 | 16.76 | 0.04 | 0.24 | 16.719999 | 17.07 | 16.454999 | 1179079 |
| 1782340500 | 16.719999 | 0.16 | 0.97 | 16.6 | 17.265 | 16.55 | 1291160 |
| 1782254100 | 16.559999 | 0.43 | 2.67 | 16.219999 | 16.655 | 16.165 | 1580026 |
| 1782167700 | 16.129999 | 0.06 | 0.37 | 16.1 | 16.305 | 15.82 | 1575510 |
| 1781822100 | 16.07 | 0.28 | 1.77 | 15.96 | 16.21 | 15.535 | 2148788 |
| 1781735700 | 15.79 | -0.92 | -5.51 | 16.7 | 17.1 | 15.74 | 2621893 |
| 1781649300 | 16.71 | -0.28 | -1.65 | 16.91 | 17.21 | 16.28 | 2831768 |
| 1781562900 | 16.99 | 0.5 | 3.03 | 16.78 | 17.25 | 16.48 | 13837094 |
| 1781303700 | 16.489999 | 0.93 | 5.98 | 16.469999 | 16.92 | 16.1475 | 3635442 |
| 1781217300 | 15.56 | -0.28 | -1.77 | 15.84 | 15.99 | 15.45 | 603014 |
| 1781130900 | 15.84 | -0.07 | -0.44 | 15.9 | 16.239999 | 15.72 | 691132 |
| 1781044500 | 15.91 | 0.15 | 0.95 | 15.85 | 16.19 | 15.5 | 570954 |
| 1780958100 | 15.76 | -0.12 | -0.76 | 15.69 | 15.99 | 15.52 | 508343 |
| 1780698900 | 15.88 | 0.11 | 0.70 | 15.47 | 15.91 | 15.47 | 646590 |
| 1780612500 | 15.77 | -0.25 | -1.56 | 16.32 | 16.61 | 15.75 | 767908 |
| 1780526100 | 16.02 | -0.4 | -2.44 | 16.34 | 16.34 | 15.69 | 812566 |
| 1780439700 | 16.42 | -0.65 | -3.81 | 16.67 | 17.01 | 16.219999 | 730354 |
| 1780353300 | 17.07 | 1.07 | 6.69 | 16 | 17.08 | 16 | 939338 |
| 1780094100 | 16 | 0.1 | 0.63 | 15.85 | 16.23 | 15.7354 | 805501 |
| 1780007700 | 15.9 | 0.55 | 3.58 | 15.38 | 16 | 14.74 | 606737 |
| 1779921300 | 15.35 | 0.06 | 0.39 | 15.24 | 15.66 | 15.095 | 542985 |
| 1779834900 | 15.29 | -0.13 | -0.84 | 15.39 | 15.49 | 15.11 | 613271 |
| 1779489300 | 15.42 | 0.38 | 2.53 | 15.12 | 15.52 | 15.12 | 621492 |
| 1779402900 | 15.04 | -0.24 | -1.57 | 15.08 | 15.145 | 14.565 | 585289 |
| 1779316500 | 15.28 | 0.38 | 2.55 | 14.9 | 15.29 | 14.51 | 622283 |
| 1779230100 | 14.9 | -0.39 | -2.55 | 15.31 | 15.575 | 14.89 | 869684 |
| 1779143700 | 15.29 | 0.42 | 2.82 | 14.86 | 15.31 | 14.8 | 611547 |
| 1778884500 | 14.87 | 0.1 | 0.68 | 14.75 | 15.28 | 14.57 | 775134 |
| 1778798100 | 14.77 | -0.91 | -5.80 | 15.77 | 16.03 | 14.74 | 1292392 |
| 1778711700 | 15.68 | 0.12 | 0.77 | 15.35 | 15.725 | 14.76 | 1483553 |
| 1778625300 | 15.56 | -0.48 | -2.99 | 16.12 | 16.309999 | 15.53 | 1450497 |
| 1778538900 | 16.04 | 0.08 | 0.50 | 15.86 | 16.3 | 15.71 | 2022619 |
| 1778279700 | 15.96 | 0.2 | 1.27 | 15.97 | 16.035 | 14.9 | 1987784 |
| 1778193300 | 15.76 | 2.96 | 23.13 | 13.83 | 16.21 | 13.704 | 3545175 |
| 1778106900 | 12.8 | 0.16 | 1.27 | 12.59 | 12.915 | 12.555 | 1657593 |
| 1778020500 | 12.64 | -0.02 | -0.16 | 12.91 | 12.91 | 12.4 | 840787 |
| 1777934100 | 12.66 | -0.31 | -2.39 | 12.95 | 13.12 | 12.5599 | 547348 |
| 1777674900 | 12.97 | 0.21 | 1.65 | 12.91 | 13.27 | 12.81 | 750391 |
| 1777588500 | 12.76 | -0.3 | -2.26 | 12.84 | 12.94 | 12.62 | 772417 |
| 1777502100 | 13.055 | 0 | 0.04 | 12.97 | 13.265 | 12.89 | 858812 |
| 1777415700 | 13.05 | 0.47 | 3.74 | 12.72 | 13.12 | 12.53 | 1063961 |
| 1777329300 | 12.58 | 0.12 | 0.96 | 12.41 | 12.9 | 12.41 | 1769586 |
| 1777070100 | 12.46 | 0.17 | 1.38 | 12.19 | 12.48 | 12.07 | 740241 |
| 1776983700 | 12.29 | -0.86 | -6.54 | 13.06 | 13.06 | 12.23 | 1288841 |
| 1776897300 | 13.15 | -0.1 | -0.75 | 13.45 | 13.58 | 13.09 | 1239693 |
| 1776810900 | 13.25 | 0.64 | 5.08 | 12.68 | 13.33 | 12.58 | 949973 |
| 1776724500 | 12.61 | 0.1 | 0.80 | 12.62 | 12.93 | 12.43 | 1235702 |
| 1776465300 | 12.51 | 0.43 | 3.56 | 12.07 | 12.87 | 12.07 | 1223078 |
| 1776378900 | 12.08 | 0.24 | 2.03 | 11.88 | 12.24 | 11.87 | 831060 |
| 1776292500 | 11.84 | -0.2 | -1.66 | 12.03 | 12.27 | 11.79 | 798935 |
| 1776206100 | 12.04 | 0.4 | 3.39 | 11.64 | 12.12 | 11.58 | 819483 |
| 1776119700 | 11.645 | 0.72 | 6.54 | 10.86 | 11.6701 | 10.85 | 712685 |
| 1775860500 | 10.93 | -0.22 | -1.97 | 11.1 | 11.33 | 10.645 | 1116257 |
| 1775774100 | 11.15 | -0.14 | -1.24 | 11.17 | 11.17 | 10.63 | 871433 |
| 1775687700 | 11.29 | 0.01 | 0.09 | 11.68 | 11.8 | 11.225 | 956903 |
| 1775601300 | 11.28 | 0.09 | 0.80 | 11.14 | 11.415 | 11.05 | 909622 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
