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 | 0.52 | 2.69290523045 | 19.31 | 20.6 | 18.43 | 641473 | 19.17525554 | CS |
| 4 | 2.71 | 15.8294392523 | 17.12 | 20.6 | 15.11 | 487289 | 17.99844522 | CS |
| 12 | 4.3 | 27.6883451384 | 15.53 | 32.4999 | 15.11 | 536703 | 20.38118579 | CS |
| 26 | 17.93 | 943.684210526 | 1.9 | 32.4999 | 1.9 | 464080 | 16.52883623 | CS |
| 52 | 17.93 | 943.684210526 | 1.9 | 32.4999 | 1.9 | 227418 | 16.52883623 | CS |
| 156 | 17.81 | 881.683168317 | 2.02 | 32.4999 | 1.0801 | 191982 | 7.56266696 | CS |
| 260 | 15.06 | 315.72327044 | 4.77 | 32.4999 | 1.0801 | 473185 | 7.88999853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 20.09 | 1.28 | 6.80 | 18.97 | 20.35 | 18.765 | 482015 |
| 1783636500 | 18.81 | -0.09 | -0.48 | 18.9 | 19.4687 | 18.43 | 246944 |
| 1783550100 | 18.9 | -0.55 | -2.83 | 19 | 19.6 | 18.5 | 951317 |
| 1783463700 | 19.45 | 0.03 | 0.15 | 19.37 | 20.6 | 18.8 | 577769 |
| 1783377300 | 19.42 | -0.17 | -0.87 | 19.31 | 20.18 | 18.69 | 789861 |
| 1783031700 | 19.59 | 0.23 | 1.19 | 19.51 | 19.85 | 19.0096 | 349730 |
| 1782945300 | 19.36 | 1.22 | 6.73 | 18.365 | 19.73 | 18.365 | 371220 |
| 1782858900 | 18.14 | -0.76 | -4.02 | 18.54 | 18.86 | 18.023 | 328198 |
| 1782772500 | 18.9 | -0.68 | -3.47 | 19.5 | 19.88 | 18.82 | 303483 |
| 1782513300 | 19.58 | 0.96 | 5.16 | 18.16 | 19.73 | 18.075 | 799191 |
| 1782426900 | 18.62 | 0.52 | 2.87 | 18.03 | 18.93 | 17.3472 | 680774 |
| 1782340500 | 18.1 | 2.84 | 18.61 | 15.38 | 18.5 | 15.37 | 524021 |
| 1782254100 | 15.26 | -0.27 | -1.74 | 15.42 | 16.16 | 15.12 | 208908 |
| 1782167700 | 15.53 | -0.54 | -3.36 | 15.84 | 16.4499 | 15.11 | 426995 |
| 1781822100 | 16.07 | 0.14 | 0.88 | 15.9 | 16.239999 | 15.15 | 440133 |
| 1781735700 | 15.93 | -0.05 | -0.31 | 15.91 | 16.845 | 15.89 | 273499 |
| 1781649300 | 15.98 | -0.47 | -2.89 | 16.54 | 16.695 | 15.97 | 259627 |
| 1781562900 | 16.454999 | 0.84 | 5.41 | 16.18 | 17.01 | 15.9747 | 453456 |
| 1781303700 | 15.61 | -1.57 | -9.14 | 17.12 | 17.195 | 15.33 | 786071 |
| 1781217300 | 17.18 | 0.67 | 4.06 | 16.71 | 17.33 | 16.329999 | 449090 |
| 1781130900 | 16.51 | -1.18 | -6.67 | 17.5 | 17.61 | 16.5 | 243638 |
| 1781044500 | 17.69 | 1 | 5.99 | 17 | 17.94 | 16.825 | 494971 |
| 1780958100 | 16.69 | -0.13 | -0.77 | 17.07 | 17.61 | 16.26 | 326732 |
| 1780698900 | 16.82 | -0.36 | -2.10 | 17.01 | 18.2115 | 16.55 | 265955 |
| 1780612500 | 17.18 | 0.29 | 1.72 | 16.7 | 17.84 | 16.41 | 382834 |
| 1780526100 | 16.89 | -0.38 | -2.17 | 17.38 | 17.48 | 16.67 | 319220 |
| 1780439700 | 17.265 | -1.62 | -8.55 | 18.59 | 18.775 | 16.85 | 634082 |
| 1780353300 | 18.88 | -0.02 | -0.11 | 19.34 | 19.34 | 17.69 | 616424 |
| 1780094100 | 18.9 | -0.68 | -3.47 | 19.46 | 19.46 | 18.66 | 384109 |
| 1780007700 | 19.58 | -1.56 | -7.38 | 21.355 | 21.59 | 18.53 | 709217 |
| 1779921300 | 21.14 | 1.84 | 9.53 | 19 | 21.2 | 19 | 457362 |
| 1779834900 | 19.3 | 1.6 | 9.04 | 17.67 | 19.31 | 17.34 | 549974 |
| 1779489300 | 17.7 | -3.01 | -14.53 | 21.15 | 21.8438 | 17.7 | 565011 |
| 1779402900 | 20.71 | 0.69 | 3.45 | 19.29 | 20.96 | 18 | 994540 |
| 1779316500 | 20.02 | 0.94 | 4.93 | 19.2 | 20.62 | 19.17 | 353682 |
| 1779230100 | 19.08 | -1.64 | -7.92 | 20.81 | 20.81 | 18.94 | 426518 |
| 1779143700 | 20.72 | -0.99 | -4.56 | 21.75 | 22.29 | 20.61 | 318527 |
| 1778884500 | 21.71 | -0.76 | -3.38 | 22.15 | 24.75 | 21.66 | 1113909 |
| 1778798100 | 22.47 | -1.97 | -8.06 | 23 | 23.5 | 21.85 | 785482 |
| 1778711700 | 24.44 | -1.21 | -4.72 | 27.94 | 27.94 | 23.25 | 736313 |
| 1778625300 | 25.65 | -4.13 | -13.87 | 29.39 | 30.04 | 25.3 | 952368 |
| 1778538900 | 29.78 | 0.03 | 0.10 | 29.36 | 30.605 | 27.02 | 775785 |
| 1778279700 | 29.75 | -0.84 | -2.75 | 29.72 | 31.95 | 29.04 | 559335 |
| 1778193300 | 30.59 | 7.47 | 32.31 | 24.5 | 32.499899 | 24.245 | 2277349 |
| 1778106900 | 23.12 | 2.07 | 9.83 | 21.09 | 23.25 | 20.6004 | 828994 |
| 1778020500 | 21.05 | 1.56 | 8.00 | 19.64 | 21.5 | 19.03 | 505244 |
| 1777934100 | 19.49 | 0.84 | 4.50 | 18.62 | 19.69 | 17.7809 | 700959 |
| 1777674900 | 18.65 | 1.11 | 6.33 | 17.72 | 19.18 | 17.3801 | 440939 |
| 1777588500 | 17.54 | -0.14 | -0.79 | 17.67 | 18 | 17.14 | 260523 |
| 1777502100 | 17.68 | -0.3 | -1.67 | 18.03 | 18.03 | 17.011 | 282076 |
| 1777415700 | 17.98 | 0.33 | 1.87 | 17.72 | 18.42 | 17.68 | 319806 |
| 1777329300 | 17.65 | 0.88 | 5.25 | 16.79 | 17.77 | 16.5 | 523701 |
| 1777070100 | 16.77 | 0.43 | 2.63 | 16.34 | 17.227 | 16.239999 | 325714 |
| 1776983700 | 16.34 | 0.23 | 1.43 | 16.21 | 16.5299 | 16.11 | 245790 |
| 1776897300 | 16.11 | -0.25 | -1.53 | 16.5 | 16.559999 | 15.85 | 203498 |
| 1776810900 | 16.36 | 0.36 | 2.25 | 15.91 | 16.55 | 15.62 | 457706 |
| 1776724500 | 16 | -0.2 | -1.23 | 16.32 | 16.469999 | 15.87 | 367221 |
| 1776465300 | 16.2 | 0.88 | 5.74 | 15.53 | 16.29 | 15.21 | 666288 |
| 1776378900 | 15.32 | 0.55 | 3.72 | 14.87 | 15.57 | 14.6196 | 469464 |
| 1776292500 | 14.77 | 0.08 | 0.54 | 14.81 | 15.08 | 14.07 | 485929 |
| 1776206100 | 14.69 | 0.32 | 2.23 | 14.5 | 14.75 | 14.16 | 490111 |
| 1776119700 | 14.37 | 0.56 | 4.06 | 13.61 | 14.47 | 13.375 | 326102 |
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.
