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 | -0.64 | -3.67604824813 | 17.41 | 19.245 | 16.36 | 257403 | 17.72877765 | CS |
| 4 | 0.04 | 0.239091452481 | 16.73 | 19.245 | 13.58 | 256294 | 16.18429994 | CS |
| 12 | -0.36 | -2.10157618214 | 17.13 | 19.245 | 13.58 | 202074 | 16.17017367 | CS |
| 26 | 0.83 | 5.20702634881 | 15.94 | 19.245 | 10.33 | 249765 | 14.52062007 | CS |
| 52 | -2.13 | -11.2698412698 | 18.9 | 20.88 | 10.33 | 350506 | 15.19308398 | CS |
| 156 | -8.57 | -33.820047356 | 25.34 | 39.4899 | 10.33 | 353565 | 20.30985216 | CS |
| 260 | -52.29 | -75.7167680278 | 69.06 | 87.12 | 10.33 | 380888 | 28.95870342 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 16.77 | -0.29 | -1.70 | 16.97 | 17.39 | 16.75 | 101547 |
| 1783636500 | 17.06 | 0.3 | 1.79 | 16.66 | 17.2799 | 16.36 | 160940 |
| 1783550100 | 16.76 | -1.67 | -9.06 | 18.18 | 18.4535 | 16.361 | 232565 |
| 1783463700 | 18.43 | 0.39 | 2.16 | 18.12 | 19.245 | 18.12 | 346067 |
| 1783377300 | 18.04 | 0.55 | 3.14 | 17.41 | 18.17 | 16.59 | 290040 |
| 1783031700 | 17.49 | 0.88 | 5.30 | 16.649999 | 17.52 | 16.17 | 272877 |
| 1782945300 | 16.61 | -0.08 | -0.48 | 16.71 | 16.765 | 16.42 | 150207 |
| 1782858900 | 16.69 | -0.07 | -0.42 | 16.76 | 16.805 | 16.34 | 154364 |
| 1782772500 | 16.76 | -0.17 | -1.00 | 16.83 | 17.07 | 16.379999 | 215932 |
| 1782513300 | 16.93 | 0.82 | 5.09 | 16.09 | 17.01 | 16.09 | 538195 |
| 1782426900 | 16.11 | 0.08 | 0.50 | 15.91 | 16.6599 | 15.17 | 261164 |
| 1782340500 | 16.03 | 1.44 | 9.87 | 14.84 | 16.5699 | 14.7963 | 264946 |
| 1782254100 | 14.59 | 0.59 | 4.21 | 15.1 | 15.29 | 14.465 | 267715 |
| 1782167700 | 14 | -0.47 | -3.25 | 14.28 | 14.555 | 13.58 | 284656 |
| 1781822100 | 14.47 | 0.44 | 3.14 | 14.2 | 14.96 | 13.85 | 286697 |
| 1781735700 | 14.03 | -0.25 | -1.75 | 14.34 | 14.71 | 13.95 | 191059 |
| 1781649300 | 14.28 | -1.36 | -8.70 | 15.3 | 15.6 | 14.25 | 272046 |
| 1781562900 | 15.64 | -0.71 | -4.34 | 16.46 | 16.73 | 15.56 | 217419 |
| 1781303700 | 16.35 | 0.05 | 0.31 | 16.73 | 17.19 | 16.3301 | 206407 |
| 1781217300 | 16.3 | -0.18 | -1.09 | 15.4 | 16.469999 | 14.215 | 427255 |
| 1781130900 | 16.48 | -0.1 | -0.60 | 16.649999 | 16.79 | 16.12 | 265873 |
| 1781044500 | 16.579999 | 0.62 | 3.88 | 16.2 | 16.9499 | 16.1 | 144287 |
| 1780958100 | 15.96 | 0.23 | 1.46 | 15.77 | 16.265 | 15.5127 | 110035 |
| 1780698900 | 15.73 | -0.62 | -3.79 | 16.35 | 16.425 | 15.67 | 112318 |
| 1780612500 | 16.35 | 0.92 | 5.96 | 15.61 | 16.41 | 15.61 | 115744 |
| 1780526100 | 15.43 | -0.04 | -0.26 | 15.35 | 15.43 | 14.94 | 151397 |
| 1780439700 | 15.47 | 0.16 | 1.05 | 15.37 | 15.74 | 15.265 | 216321 |
| 1780353300 | 15.31 | -0.07 | -0.46 | 15.15 | 15.4 | 15.09 | 141183 |
| 1780094100 | 15.38 | -0.73 | -4.53 | 16.07 | 16.07 | 15.38 | 138856 |
| 1780007700 | 16.11 | 0.16 | 1.00 | 15.95 | 16.254999 | 15.92 | 201046 |
| 1779921300 | 15.95 | -0.38 | -2.33 | 16.44 | 16.86 | 15.66 | 287086 |
| 1779834900 | 16.329999 | 0.17 | 1.05 | 16.379999 | 16.5 | 16.079999 | 117465 |
| 1779489300 | 16.16 | 0.32 | 2.02 | 16.079999 | 16.37 | 16 | 84863 |
| 1779402900 | 15.84 | 0.19 | 1.21 | 15.43 | 15.93 | 15.17 | 104919 |
| 1779316500 | 15.65 | 0.47 | 3.10 | 15.18 | 15.71 | 14.875 | 87706 |
| 1779230100 | 15.18 | -0.29 | -1.87 | 15.34 | 15.48 | 14.7101 | 120357 |
| 1779143700 | 15.47 | 0.18 | 1.18 | 15.3 | 15.735 | 14.99 | 120433 |
| 1778884500 | 15.29 | -0.03 | -0.20 | 15.19 | 15.5 | 14.8 | 193163 |
| 1778798100 | 15.32 | 0.18 | 1.16 | 15.21 | 15.365 | 14.825 | 116316 |
| 1778711700 | 15.145 | -0.69 | -4.33 | 15.75 | 15.75 | 15.09 | 107346 |
| 1778625300 | 15.83 | -0.23 | -1.43 | 16.07 | 16.19 | 15.65 | 109009 |
| 1778538900 | 16.059999 | 0.1 | 0.63 | 15.96 | 16.17 | 15.83 | 90908 |
| 1778279700 | 15.96 | 0.34 | 2.18 | 15.75 | 16.1 | 15.35 | 118237 |
| 1778193300 | 15.62 | -0.16 | -1.01 | 15.78 | 15.83 | 15.215 | 103044 |
| 1778106900 | 15.78 | 0.22 | 1.41 | 15.72 | 16.1493 | 15.6 | 155097 |
| 1778020500 | 15.56 | 0.14 | 0.91 | 15.45 | 15.935 | 15.26 | 119644 |
| 1777934100 | 15.42 | -0.34 | -2.16 | 15.67 | 15.71 | 15.24 | 128893 |
| 1777674900 | 15.76 | -0.05 | -0.32 | 15.79 | 16.17 | 15.59 | 130538 |
| 1777588500 | 15.81 | 0.19 | 1.22 | 15.49 | 15.99 | 15.48 | 120806 |
| 1777502100 | 15.62 | -0.68 | -4.17 | 16.16 | 16.16 | 15.37 | 152243 |
| 1777415700 | 16.3 | 0.24 | 1.49 | 16.12 | 16.42 | 15.67 | 270418 |
| 1777329300 | 16.059999 | -0.01 | -0.06 | 15.99 | 16.46 | 15.87 | 216063 |
| 1777070100 | 16.07 | -0.68 | -4.06 | 16.6 | 16.6 | 16.04 | 137887 |
| 1776983700 | 16.75 | 0.35 | 2.13 | 16.399999 | 16.88 | 16.21 | 345933 |
| 1776897300 | 16.399999 | -0.59 | -3.47 | 17.16 | 17.22 | 16.37 | 248268 |
| 1776810900 | 16.99 | -0.52 | -2.97 | 17.55 | 18.13 | 16.95 | 411392 |
| 1776724500 | 17.51 | -0.14 | -0.79 | 18.05 | 18.18 | 17.4114 | 417308 |
| 1776465300 | 17.65 | 0.75 | 4.44 | 17.13 | 17.89 | 17.1201 | 265267 |
| 1776378900 | 16.9 | 0.25 | 1.50 | 16.559999 | 17.23 | 16.559999 | 398412 |
| 1776292500 | 16.649999 | 0.19 | 1.15 | 16.43 | 16.7 | 15.985 | 397126 |
| 1776206100 | 16.46 | 0.56 | 3.52 | 15.99 | 16.48 | 15.76 | 238847 |
| 1776119700 | 15.9 | 0.55 | 3.58 | 15.23 | 15.97 | 14.74 | 438207 |
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.
