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 | 0.796 | 4.52272727273 | 17.6 | 18.396 | 16.65 | 3499268 | 17.39197321 | CS |
| 4 | 2.432 | 15.2342771235 | 15.964 | 18.396 | 15.285 | 3127105 | 16.45772672 | CS |
| 12 | 6.536 | 55.1096121417 | 11.86 | 18.396 | 11.73 | 4358860 | 15.99659038 | CS |
| 26 | 5.346 | 40.9655172414 | 13.05 | 18.396 | 10.81 | 3436765 | 14.02468537 | CS |
| 52 | -4.044 | -18.0213903743 | 22.44 | 23.3 | 10.81 | 3017139 | 15.21112984 | CS |
| 156 | -1.704 | -8.4776119403 | 20.1 | 24.975 | 10.51 | 2545075 | 16.34390154 | CS |
| 260 | 11.946 | 185.209302326 | 6.45 | 53.3559 | 6.45 | 1922349 | 17.89473304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 18.3 | 1.03 | 5.96 | 18.138 | 18.41 | 18.04 | 4318671 |
| 1737675300 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1737588900 | 17.27 | -0.17 | -0.97 | 17.36 | 17.455 | 17.1 | 2965740 |
| 1737502500 | 17.44 | 0 | 0.00 | 16.69 | 17.47 | 16.649999 | 4177008 |
| 1737156900 | 17.44 | -0.02 | -0.11 | 17.6 | 17.6 | 17.13 | 3355055 |
| 1737070500 | 17.46 | 0.69 | 4.11 | 17 | 17.6 | 16.96 | 3399395 |
| 1736984100 | 16.77 | 0.64 | 3.97 | 16.51 | 16.955 | 16.469999 | 3438744 |
| 1736897700 | 16.129999 | 0.53 | 3.40 | 15.76 | 16.245 | 15.71 | 2865164 |
| 1736811300 | 15.6 | 0.01 | 0.06 | 15.4 | 15.81 | 15.4 | 2056000 |
| 1736552100 | 15.59 | -0.56 | -3.47 | 15.8 | 15.87 | 15.285 | 3275378 |
| 1736379300 | 16.149999 | 0.02 | 0.12 | 15.96 | 16.184999 | 15.84 | 2465257 |
| 1736292900 | 16.129999 | -0.2 | -1.22 | 16.379999 | 16.469 | 15.98 | 2557375 |
| 1736206500 | 16.329999 | 0.26 | 1.62 | 16.28 | 16.96 | 16.23 | 4106709 |
| 1735947300 | 16.07 | 0.17 | 1.07 | 16.11 | 16.149999 | 15.72 | 2902804 |
| 1735860900 | 15.9 | -0.27 | -1.67 | 16.379999 | 16.465 | 15.62 | 2828368 |
| 1735688100 | 16.17 | 0.17 | 1.06 | 16.12 | 16.37 | 15.97 | 3800479 |
| 1735601700 | 16 | 0.06 | 0.38 | 15.63 | 16.079999 | 15.44 | 3291360 |
| 1735342500 | 15.94 | -0.12 | -0.75 | 15.964 | 16.12 | 15.71 | 2548836 |
| 1735256100 | 16.059999 | 0.16 | 1.01 | 15.82 | 16.135 | 15.76 | 1743363 |
| 1735077840 | 15.9 | 0.31 | 1.99 | 15.7 | 16.024999 | 15.59 | 1110335 |
| 1734996900 | 15.59 | 0.26 | 1.70 | 15.32 | 15.61 | 15.19 | 2697299 |
| 1734737700 | 15.33 | -0.07 | -0.45 | 15 | 15.55 | 14.96 | 5462723 |
| 1734651300 | 15.4 | -0.26 | -1.66 | 15.72 | 15.835 | 15.29 | 4591574 |
| 1734564900 | 15.66 | -1.13 | -6.73 | 16.83 | 16.92 | 15.355 | 5674320 |
| 1734478500 | 16.79 | -0.23 | -1.35 | 17.3 | 17.32 | 16.78 | 3100522 |
| 1734392100 | 17.02 | 0.47 | 2.84 | 16.53 | 17.07 | 16.39 | 2925226 |
| 1734132900 | 16.55 | -0.34 | -2.01 | 16.89 | 16.89 | 16.28 | 3449191 |
| 1734046500 | 16.89 | -0.07 | -0.41 | 16.629999 | 16.93 | 16.51 | 2893128 |
| 1733960100 | 16.96 | 0.55 | 3.35 | 16.43 | 17.22 | 16.41 | 4291743 |
| 1733873700 | 16.41 | -0.41 | -2.44 | 16.8 | 17.15 | 16.325 | 5723008 |
| 1733787300 | 16.82 | 0.21 | 1.26 | 16.96 | 17.66 | 16.54 | 5700161 |
| 1733528100 | 16.61 | 0.52 | 3.23 | 16.35 | 16.64 | 16.18 | 2902256 |
| 1733441700 | 16.09 | -0.26 | -1.59 | 16.28 | 16.39 | 16.079999 | 2298224 |
| 1733355300 | 16.35 | 0.37 | 2.32 | 16.575 | 16.725 | 16.11 | 5047719 |
| 1733268900 | 15.98 | -0.12 | -0.75 | 15.96 | 16.11 | 15.79 | 5377613 |
| 1733182500 | 16.1 | 0.11 | 0.69 | 16.2699 | 16.53 | 16 | 4468715 |
| 1732917840 | 15.99 | 0.16 | 1.01 | 15.9 | 16.079999 | 15.78 | 2210646 |
| 1732750500 | 15.83 | -0.49 | -3.00 | 16.26 | 16.36 | 15.8 | 3996173 |
| 1732664100 | 16.32 | -0.13 | -0.79 | 16.32 | 16.504999 | 16.2 | 2964364 |
| 1732577700 | 16.45 | -0.08 | -0.48 | 16.7 | 16.82 | 16.325 | 4681524 |
| 1732318500 | 16.53 | -0.01 | -0.06 | 16.2 | 16.61 | 15.75 | 6450688 |
| 1732232100 | 16.54 | 1.26 | 8.25 | 15.5 | 16.57 | 15.37 | 5096725 |
| 1732145700 | 15.28 | 0.29 | 1.93 | 15.12 | 15.39 | 15.0628 | 5605197 |
| 1732059300 | 14.99 | -0.02 | -0.13 | 14.79 | 15 | 14.69 | 6234733 |
| 1731972900 | 15.01 | -0.72 | -4.58 | 15.83 | 15.835 | 14.92 | 5396248 |
| 1731713700 | 15.73 | -0.59 | -3.62 | 16.34 | 16.3896 | 15.585 | 4759176 |
| 1731627300 | 16.32 | -0.31 | -1.86 | 16.7 | 16.94 | 16.3 | 5221921 |
| 1731540900 | 16.629999 | 0.13 | 0.79 | 16.532 | 17.045 | 16.46 | 5520640 |
| 1731454500 | 16.5 | -0.01 | -0.06 | 16.14 | 16.704999 | 16.079999 | 3161372 |
| 1731368100 | 16.51 | 0.07 | 0.43 | 16.59 | 16.66 | 16.265 | 7316742 |
| 1731108900 | 16.44 | -0.38 | -2.26 | 16.379999 | 16.52 | 15.91 | 10459628 |
| 1731022500 | 16.82 | 3.73 | 28.50 | 15.31 | 16.91 | 15.23 | 16528900 |
| 1730936100 | 13.09 | 0.65 | 5.23 | 12.85 | 13.1 | 12.74 | 6294271 |
| 1730849700 | 12.44 | 0.21 | 1.72 | 12.2 | 12.485 | 12.16 | 3880548 |
| 1730763300 | 12.23 | 0.18 | 1.49 | 12.05 | 12.35 | 11.91 | 4461354 |
| 1730500500 | 12.05 | 0.35 | 2.99 | 11.86 | 12.17 | 11.73 | 3554950 |
| 1730414100 | 11.7 | -0.17 | -1.43 | 11.89 | 12 | 11.69 | 4755785 |
| 1730327700 | 11.87 | 0.08 | 0.68 | 11.73 | 11.985 | 11.73 | 3846355 |
| 1730241300 | 11.79 | 0.1 | 0.86 | 11.67 | 11.84 | 11.6 | 1905963 |
| 1730154900 | 11.69 | 0.07 | 0.60 | 11.7 | 11.77 | 11.58 | 2515729 |
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
