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 | 2.14 | 13.0806845966 | 16.36 | 20 | 16.36 | 43476 | 18.81551341 | CS |
| 4 | 2.01 | 12.1892055791 | 16.49 | 20 | 15.33 | 22901 | 17.65873067 | CS |
| 12 | 0.67 | 3.75771172182 | 17.83 | 20.5 | 15.33 | 21082 | 17.65606139 | CS |
| 26 | 6.54 | 54.6822742475 | 11.96 | 20.5 | 11.31 | 19013 | 16.26417324 | CS |
| 52 | 6.34 | 52.1381578947 | 12.16 | 20.5 | 8.72 | 18728 | 13.43736049 | CS |
| 156 | -0.2 | -1.06951871658 | 18.7 | 21.86 | 7.61 | 21265 | 12.71694534 | CS |
| 260 | 6 | 48 | 12.5 | 21.86 | 7.61 | 25224 | 12.97708711 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 19.99 | 0.3 | 1.52 | 19.89 | 20 | 19.69 | 32287 |
| 1738712100 | 19.69 | 1.8 | 10.06 | 17.9844 | 19.99 | 17.9844 | 63254 |
| 1738625700 | 17.89 | -0.64 | -3.45 | 18.2008 | 18.32 | 17.42 | 51156 |
| 1738366500 | 18.53 | 1.91 | 11.49 | 16.39 | 18.925 | 16.39 | 55590 |
| 1738280100 | 16.62 | 0.39 | 2.40 | 16.36 | 16.84 | 16.36 | 12247 |
| 1738193700 | 16.23 | -0.36 | -2.17 | 16.579999 | 16.629999 | 16.2 | 11606 |
| 1738107300 | 16.59 | -0.1 | -0.60 | 16.52 | 16.69 | 16.445 | 6386 |
| 1738020900 | 16.69 | 0.32 | 1.95 | 16.1 | 16.77 | 16.1 | 16207 |
| 1737761700 | 16.37 | -0.1 | -0.61 | 16.76 | 16.76 | 16.355 | 17092 |
| 1737675300 | 16.469999 | 0 | 0.00 | 16.469999 | 16.469999 | 16.469999 | 0 |
| 1737588900 | 16.469999 | -0.33 | -1.96 | 16.77 | 16.83 | 16.39 | 9403 |
| 1737502500 | 16.8 | 0.39 | 2.38 | 16.26 | 17.15 | 16.16 | 25219 |
| 1737156900 | 16.41 | -0.04 | -0.24 | 16.379999 | 16.594999 | 16.35 | 10827 |
| 1737070500 | 16.45 | 0.22 | 1.36 | 16.05 | 16.69 | 15.91 | 6551 |
| 1736984100 | 16.23 | 0.9 | 5.87 | 15.51 | 16.23 | 15.51 | 6530 |
| 1736897700 | 15.33 | -0.27 | -1.73 | 15.7 | 15.9599 | 15.33 | 21712 |
| 1736811300 | 15.6 | -0.45 | -2.80 | 15.6 | 15.87 | 15.34 | 25344 |
| 1736552100 | 16.05 | -0.56 | -3.37 | 16.7 | 16.7 | 15.89 | 14729 |
| 1736379300 | 16.61 | 0.41 | 2.50 | 16.245 | 16.649999 | 16.245 | 5224 |
| 1736292900 | 16.204999 | 0 | 0.03 | 16.18 | 16.5552 | 16.1 | 13703 |
| 1736206500 | 16.2 | 0.25 | 1.60 | 15.95 | 17.025 | 15.8065 | 39540 |
| 1735947300 | 15.945 | 0.26 | 1.63 | 15.68 | 16 | 15.51 | 15577 |
| 1735860900 | 15.69 | -0.29 | -1.81 | 15.78 | 16.27 | 15.69 | 9164 |
| 1735688100 | 15.98 | -0.03 | -0.19 | 15.91 | 16.6655 | 15.9 | 16278 |
| 1735601700 | 16.01 | -0.1 | -0.62 | 15.8 | 16.17 | 15.72 | 7840 |
| 1735342500 | 16.11 | 0.15 | 0.94 | 15.95 | 16.2299 | 15.75 | 7555 |
| 1735256100 | 15.96 | -0.03 | -0.19 | 16.01 | 16.3337 | 15.36 | 14538 |
| 1735077840 | 15.99 | 0.13 | 0.82 | 15.86 | 16.2662 | 15.39 | 11213 |
| 1734996900 | 15.86 | -1 | -5.93 | 16.62 | 17.158 | 15.69 | 18985 |
| 1734737700 | 16.86 | 0.11 | 0.66 | 16.35 | 17 | 16.059999 | 24521 |
| 1734651300 | 16.75 | -0.87 | -4.94 | 17.62 | 18.09 | 16.75 | 14990 |
| 1734564900 | 17.62 | -1.38 | -7.26 | 18.65 | 18.65 | 17.62 | 14664 |
| 1734478500 | 19 | 0 | 0.00 | 19 | 19.14 | 18.95 | 13153 |
| 1734392100 | 19 | -0.53 | -2.71 | 19.245 | 19.58 | 18.8 | 23624 |
| 1734132900 | 19.53 | 0.93 | 5.00 | 18.17 | 20.5 | 18.17 | 46982 |
| 1734046500 | 18.6 | 0.84 | 4.73 | 17.305 | 18.78 | 17.305 | 43456 |
| 1733960100 | 17.76 | -0.24 | -1.33 | 18.2277 | 18.2277 | 17.49 | 50981 |
| 1733873700 | 18 | -0.02 | -0.11 | 18.13 | 18.5 | 17.88 | 25783 |
| 1733787300 | 18.02 | 0.13 | 0.73 | 17.67 | 18.13 | 17.67 | 42270 |
| 1733528100 | 17.89 | 0.48 | 2.76 | 17.27 | 17.93 | 17.27 | 10007 |
| 1733441700 | 17.41 | -0.62 | -3.44 | 17.97 | 18 | 17.41 | 18777 |
| 1733355300 | 18.03 | 0.31 | 1.75 | 17.8 | 18.1477 | 17.8 | 11358 |
| 1733268900 | 17.72 | -0.9 | -4.83 | 18.3232 | 18.85 | 17.06 | 48593 |
| 1733182500 | 18.62 | 0.04 | 0.22 | 18.83 | 18.85 | 18.02 | 12626 |
| 1732917840 | 18.58 | -0.23 | -1.22 | 18.88 | 18.9 | 18.58 | 9244 |
| 1732750500 | 18.81 | 0.01 | 0.05 | 18.82 | 18.88 | 18.5 | 11108 |
| 1732664100 | 18.8 | 0.75 | 4.16 | 18.25 | 18.905 | 18.25 | 18026 |
| 1732577700 | 18.05 | 0.22 | 1.23 | 17.95 | 18.5 | 17.95 | 25092 |
| 1732318500 | 17.83 | 0.12 | 0.68 | 17.69 | 17.83 | 17.65 | 18151 |
| 1732232100 | 17.71 | 0.04 | 0.23 | 17.69 | 17.8498 | 17.5 | 10417 |
| 1732145700 | 17.67 | -0.1 | -0.56 | 17.77 | 17.78 | 17.48 | 6985 |
| 1732059300 | 17.77 | 0.04 | 0.23 | 17.78 | 17.78 | 17.655 | 9073 |
| 1731972900 | 17.73 | 0.05 | 0.28 | 17.78 | 17.85 | 17.61 | 57619 |
| 1731713700 | 17.68 | -0.01 | -0.06 | 17.53 | 17.68 | 17.51 | 9442 |
| 1731627300 | 17.69 | -0.01 | -0.06 | 17.5 | 17.78 | 17.49 | 6302 |
| 1731540900 | 17.7 | -0.09 | -0.51 | 17.95 | 17.96 | 17.5192 | 6304 |
| 1731454500 | 17.79 | 0.15 | 0.85 | 17.53 | 17.835 | 17.5099 | 14699 |
| 1731368100 | 17.64 | 0.18 | 1.03 | 17.41 | 17.87 | 17.4 | 60425 |
| 1731108900 | 17.46 | -0.03 | -0.17 | 17.12 | 17.96 | 17.12 | 8773 |
| 1731022500 | 17.49 | 0.07 | 0.40 | 17.0499 | 17.59 | 16.94 | 10750 |
| 1730936100 | 17.42 | 0.83 | 5.00 | 16.645 | 17.935 | 16.645 | 25588 |
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
