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 | 0.3 | 1.8315018315 | 16.38 | 17.43 | 15.95 | 885493 | 16.83451208 | CS |
| 4 | -7.15 | -30.0041963911 | 23.83 | 24.17 | 15.59 | 2480152 | 18.33605861 | CS |
| 12 | 1.84 | 12.3989218329 | 14.84 | 25.73 | 14.64 | 1861553 | 19.33228987 | CS |
| 26 | 4.06 | 32.1711568938 | 12.62 | 25.73 | 11.48 | 1531113 | 16.95638268 | CS |
| 52 | -2.16 | -11.4649681529 | 18.84 | 26.59 | 11.08 | 1216252 | 17.47642359 | CS |
| 156 | -43.02 | -72.0603015075 | 59.7 | 63.89 | 11.08 | 924669 | 25.15629965 | CS |
| 260 | -58.32 | -77.76 | 75 | 77.89 | 11.08 | 906486 | 26.7793257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 16.6 | -0.59 | -3.43 | 17.51 | 17.6 | 16.559999 | 820822 |
| 1740094500 | 17.19 | 0.16 | 0.94 | 17.09 | 17.225 | 16.87 | 904864 |
| 1740008100 | 17.03 | 0.2 | 1.19 | 16.79 | 17.43 | 16.79 | 985608 |
| 1739921700 | 16.83 | 0.62 | 3.82 | 16.37 | 17.1 | 16.37 | 865767 |
| 1739576100 | 16.21 | -0.22 | -1.34 | 16.42 | 16.44 | 15.95 | 825669 |
| 1739489700 | 16.43 | 0.65 | 4.12 | 15.81 | 16.68 | 15.75 | 1285233 |
| 1739403300 | 15.78 | -0.87 | -5.23 | 16.21 | 16.379999 | 15.59 | 2630487 |
| 1739316900 | 16.649999 | 0.07 | 0.42 | 16.36 | 17.13 | 16.2101 | 1128893 |
| 1739230500 | 16.579999 | 0.12 | 0.73 | 16.54 | 17.13 | 16.5 | 1253768 |
| 1738971300 | 16.46 | -1.38 | -7.74 | 17.91 | 17.91 | 16.14 | 2894250 |
| 1738884900 | 17.84 | -1 | -5.31 | 18.69 | 18.69 | 17.69 | 1962821 |
| 1738798500 | 18.84 | 0.34 | 1.84 | 18.48 | 18.92 | 17.5 | 1593183 |
| 1738712100 | 18.5 | 0.68 | 3.82 | 17.86 | 18.845 | 17.675 | 3160346 |
| 1738625700 | 17.82 | -0.04 | -0.22 | 17 | 17.85 | 16.86 | 3608666 |
| 1738366500 | 17.86 | 0.39 | 2.23 | 17.41 | 18.21 | 16.91 | 4310962 |
| 1738280100 | 17.47 | -4.32 | -19.83 | 19.74 | 20.19 | 16.61 | 7608247 |
| 1738193700 | 21.79 | 1.32 | 6.45 | 20.7 | 22.205 | 20.5 | 4390615 |
| 1738107300 | 20.47 | 1.43 | 7.51 | 19.59 | 20.77 | 18.82 | 2477518 |
| 1738020900 | 19.04 | -4.13 | -17.82 | 21.7 | 21.97 | 18.75 | 3391138 |
| 1737761700 | 23.17 | -1.06 | -4.37 | 23.83 | 24.17 | 23.151 | 2267816 |
| 1737675300 | 24.23 | 0 | 0.00 | 24.23 | 24.23 | 24.23 | 0 |
| 1737588900 | 24.23 | -0.69 | -2.77 | 25.02 | 25.73 | 24.205 | 1340026 |
| 1737502500 | 24.92 | 0.87 | 3.62 | 24.33 | 25.45 | 23.8217 | 2201605 |
| 1737156900 | 24.05 | 1.44 | 6.37 | 23.05 | 24.11 | 22.7625 | 1352805 |
| 1737070500 | 22.61 | 0.3 | 1.34 | 22.64 | 22.87 | 21.8 | 1442543 |
| 1736984100 | 22.31 | 1.61 | 7.78 | 21.39 | 22.66 | 21.39 | 2610715 |
| 1736897700 | 20.7 | -0.74 | -3.45 | 21.94 | 22.29 | 20.225 | 1720132 |
| 1736811300 | 21.44 | 0.81 | 3.93 | 20.02 | 21.45 | 19.55 | 1429518 |
| 1736552100 | 20.63 | 0.09 | 0.44 | 19.83 | 20.7 | 19.5701 | 1322952 |
| 1736379300 | 20.54 | 0.61 | 3.06 | 19.57 | 20.72 | 18.73 | 1821330 |
| 1736292900 | 19.93 | -0.54 | -2.64 | 20.66 | 21.24 | 19.86 | 1178720 |
| 1736206500 | 20.47 | -0.14 | -0.68 | 21.28 | 21.66 | 20.34 | 1572431 |
| 1735947300 | 20.61 | 1.04 | 5.31 | 19.69 | 20.67 | 19.53 | 903352 |
| 1735860900 | 19.57 | -0.21 | -1.06 | 19.98 | 20.35 | 19.35 | 661124 |
| 1735688100 | 19.78 | -0.64 | -3.13 | 20.51 | 20.69 | 19.7401 | 1036581 |
| 1735601700 | 20.42 | -0.08 | -0.39 | 20.1 | 20.49 | 19.53 | 1421109 |
| 1735342500 | 20.5 | -0.51 | -2.43 | 20.95 | 21.04 | 20.1 | 668052 |
| 1735256100 | 21.01 | 0.72 | 3.55 | 19.51 | 21.06 | 19.51 | 872487 |
| 1735077840 | 20.29 | 0.51 | 2.58 | 19.91 | 20.32 | 19.6 | 397768 |
| 1734996900 | 19.78 | 0.71 | 3.72 | 19.26 | 19.93 | 19.19 | 707324 |
| 1734737700 | 19.07 | -0.12 | -0.63 | 18.86 | 19.83 | 18.8101 | 2563907 |
| 1734651300 | 19.19 | -0.21 | -1.08 | 19.66 | 19.77 | 18.64 | 1329039 |
| 1734564900 | 19.4 | -0.15 | -0.77 | 19.69 | 20.77 | 18.86 | 1789274 |
| 1734478500 | 19.55 | -1.35 | -6.46 | 20.48 | 20.505 | 19.08 | 1579275 |
| 1734392100 | 20.9 | 0.22 | 1.06 | 20.73 | 21 | 19.83 | 1672038 |
| 1734132900 | 20.68 | 1.09 | 5.56 | 19.82 | 21.78 | 19.65 | 2192726 |
| 1734046500 | 19.59 | 0.98 | 5.27 | 18.16 | 19.83 | 17.955 | 1178291 |
| 1733960100 | 18.61 | 0.61 | 3.39 | 18.27 | 19.28 | 18.13 | 1402634 |
| 1733873700 | 18 | -1.43 | -7.36 | 19.41 | 19.57 | 17.71 | 1557419 |
| 1733787300 | 19.43 | 0.17 | 0.88 | 19.26 | 20.3 | 19.07 | 1317812 |
| 1733528100 | 19.26 | 0.6 | 3.22 | 19.01 | 19.42 | 18.54 | 1566206 |
| 1733441700 | 18.66 | -0.66 | -3.42 | 19.41 | 19.9 | 18.38 | 2560558 |
| 1733355300 | 19.32 | 1.92 | 11.03 | 18.63 | 20.41 | 18.32 | 5035423 |
| 1733268900 | 17.4 | 1.23 | 7.61 | 16.27 | 17.84 | 15.94 | 2070787 |
| 1733182500 | 16.17 | 1.04 | 6.87 | 15.11 | 16.18 | 15.1 | 933685 |
| 1732917840 | 15.13 | 0.58 | 3.99 | 14.84 | 15.34 | 14.64 | 569796 |
| 1732750500 | 14.55 | -0.39 | -2.61 | 14.98 | 15.095 | 14.3 | 838953 |
| 1732664100 | 14.94 | -0.93 | -5.86 | 15.9 | 16.02 | 14.59 | 1299620 |
| 1732577700 | 15.87 | 0.33 | 2.12 | 15.77 | 16.27 | 15.55 | 1149051 |
| 1732318500 | 15.54 | -0.2 | -1.27 | 15.73 | 15.96 | 15.25 | 972352 |
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
