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 | -0.16 | -1.09439124487 | 14.62 | 15.34 | 14.24 | 349095 | 14.95908071 | CS |
| 4 | 1.17 | 8.80361173815 | 13.29 | 15.34 | 13.11 | 302836 | 14.3225173 | CS |
| 12 | 2.3 | 18.9144736842 | 12.16 | 15.34 | 11.84 | 217944 | 13.66166437 | CS |
| 26 | 2.63 | 22.2316145393 | 11.83 | 15.34 | 10.4 | 239289 | 13.13381674 | CS |
| 52 | 2.43 | 20.1995012469 | 12.03 | 15.34 | 9.59 | 232401 | 12.27120773 | CS |
| 156 | -1.86 | -11.3970588235 | 16.32 | 19.365 | 9.12 | 191093 | 12.61635123 | CS |
| 260 | -21.27 | -59.529806885 | 35.73 | 36.41 | 9.12 | 209028 | 16.65292238 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 14.57 | -0.49 | -3.25 | 15.19 | 15.25 | 14.39 | 227622 |
| 1782945300 | 15.06 | 0.25 | 1.69 | 14.81 | 15.24 | 14.67 | 278853 |
| 1782858900 | 14.81 | -0.41 | -2.69 | 15.21 | 15.21 | 14.7214 | 418956 |
| 1782772500 | 15.22 | 0.53 | 3.61 | 14.62 | 15.34 | 14.3263 | 470950 |
| 1782513300 | 14.69 | 0.26 | 1.80 | 14.37 | 14.81 | 14.27 | 1100885 |
| 1782426900 | 14.43 | 0.31 | 2.20 | 14.2 | 14.47 | 13.92 | 291268 |
| 1782340500 | 14.12 | -0.02 | -0.14 | 14.01 | 14.285 | 13.81 | 293981 |
| 1782254100 | 14.14 | 0.4 | 2.91 | 13.57 | 14.335 | 13.57 | 259619 |
| 1782167700 | 13.74 | -0.17 | -1.22 | 13.85 | 13.99 | 13.63 | 262449 |
| 1781822100 | 13.91 | 0.3 | 2.20 | 13.84 | 14.12 | 13.56 | 382587 |
| 1781735700 | 13.61 | -0.31 | -2.23 | 13.92 | 14.18 | 13.57 | 319956 |
| 1781649300 | 13.92 | 0.2 | 1.46 | 13.96 | 14.14 | 13.79 | 238692 |
| 1781562900 | 13.72 | -0.28 | -2.00 | 14.1 | 14.39 | 13.67 | 248829 |
| 1781303700 | 14 | 0.3 | 2.19 | 13.7 | 14.035 | 13.7 | 182591 |
| 1781217300 | 13.7 | 0.18 | 1.33 | 13.68 | 13.78 | 13.405 | 116698 |
| 1781130900 | 13.52 | 0.01 | 0.07 | 13.45 | 13.7 | 13.36 | 101698 |
| 1781044500 | 13.51 | 0.12 | 0.90 | 13.405 | 13.845 | 13.36 | 151523 |
| 1780958100 | 13.39 | 0.16 | 1.21 | 13.29 | 13.5 | 13.11 | 103892 |
| 1780698900 | 13.23 | -0.02 | -0.15 | 13.25 | 13.4999 | 13.13 | 140367 |
| 1780612500 | 13.25 | 0.6 | 4.74 | 12.81 | 13.31 | 12.67 | 161822 |
| 1780526100 | 12.65 | -0.99 | -7.26 | 13.56 | 13.56 | 12.635 | 210123 |
| 1780439700 | 13.64 | 0.01 | 0.07 | 13.57 | 13.775 | 13.4101 | 140808 |
| 1780353300 | 13.63 | -0.25 | -1.80 | 13.83 | 13.86 | 13.56 | 128493 |
| 1780094100 | 13.88 | -0.01 | -0.07 | 13.85 | 14.05 | 13.7 | 136174 |
| 1780007700 | 13.89 | 0.06 | 0.43 | 13.79 | 13.97 | 13.63 | 147038 |
| 1779921300 | 13.83 | -0.03 | -0.22 | 13.88 | 14.1 | 13.755 | 170455 |
| 1779834900 | 13.86 | 0.48 | 3.59 | 13.55 | 13.87 | 13.49 | 254634 |
| 1779489300 | 13.38 | 0.09 | 0.68 | 13.36 | 13.51 | 13.28 | 113379 |
| 1779402900 | 13.29 | 0.03 | 0.23 | 13.16 | 13.4 | 13 | 107993 |
| 1779316500 | 13.26 | 0.4 | 3.11 | 12.91 | 13.34 | 12.82 | 137894 |
| 1779230100 | 12.86 | -0.07 | -0.54 | 12.8 | 13.01 | 12.61 | 119542 |
| 1779143700 | 12.93 | 0.25 | 1.97 | 12.76 | 13 | 12.76 | 126180 |
| 1778884500 | 12.68 | -0.42 | -3.21 | 12.87 | 13 | 12.675 | 168495 |
| 1778798100 | 13.1 | 0.26 | 2.02 | 12.93 | 13.21 | 12.78 | 165718 |
| 1778711700 | 12.84 | -0.23 | -1.76 | 12.97 | 13.07 | 12.77 | 146435 |
| 1778625300 | 13.07 | -0.59 | -4.32 | 13.56 | 13.56 | 13 | 163902 |
| 1778538900 | 13.66 | -0.61 | -4.27 | 14.32 | 14.32 | 13.61 | 254765 |
| 1778279700 | 14.27 | 0.6 | 4.39 | 13.75 | 14.3 | 13.73 | 307288 |
| 1778193300 | 13.67 | 0.19 | 1.41 | 13.49 | 13.72 | 13.44 | 185788 |
| 1778106900 | 13.48 | 0.53 | 4.09 | 13 | 13.56 | 12.8715 | 230477 |
| 1778020500 | 12.95 | 0.13 | 1.01 | 12.98 | 13.25 | 12.925 | 127829 |
| 1777934100 | 12.82 | -0.3 | -2.29 | 12.95 | 13.195 | 12.58 | 325626 |
| 1777674900 | 13.12 | 0.15 | 1.16 | 13.45 | 13.9 | 13.01 | 326105 |
| 1777588500 | 12.97 | 0.31 | 2.45 | 12.52 | 13.1199 | 12.35 | 204118 |
| 1777502100 | 12.66 | -0.44 | -3.36 | 13.09 | 13.09 | 12.64 | 132108 |
| 1777415700 | 13.1 | 0.12 | 0.92 | 12.98 | 13.175 | 12.95 | 161665 |
| 1777329300 | 12.98 | 0.24 | 1.88 | 12.74 | 13.03 | 12.73 | 150843 |
| 1777070100 | 12.74 | 0.21 | 1.68 | 12.52 | 12.775 | 12.344 | 119111 |
| 1776983700 | 12.53 | -0.19 | -1.49 | 12.73 | 12.73 | 12.38 | 110034 |
| 1776897300 | 12.72 | 0.09 | 0.71 | 12.74 | 12.9447 | 12.65 | 153814 |
| 1776810900 | 12.63 | -0.5 | -3.81 | 13.15 | 13.195 | 12.52 | 151259 |
| 1776724500 | 13.13 | 0.03 | 0.23 | 12.97 | 13.22 | 12.75 | 182498 |
| 1776465300 | 13.1 | 0.31 | 2.42 | 13 | 13.45 | 12.905 | 266392 |
| 1776378900 | 12.79 | 0.06 | 0.47 | 12.68 | 12.86 | 12.6 | 168341 |
| 1776292500 | 12.73 | 0.17 | 1.35 | 12.55 | 12.82 | 12.42 | 175122 |
| 1776206100 | 12.56 | 0.39 | 3.20 | 12.29 | 12.57 | 12.1258 | 236734 |
| 1776119700 | 12.17 | -0.12 | -0.98 | 12.16 | 12.28 | 11.84 | 262386 |
| 1775860500 | 12.29 | 0.22 | 1.82 | 12.09 | 12.34 | 12.04 | 266074 |
| 1775774100 | 12.07 | 0.09 | 0.75 | 11.88 | 12.12 | 11.75 | 162747 |
| 1775687700 | 11.98 | 0.46 | 3.99 | 11.99 | 12.1779 | 11.88 | 255308 |
| 1775601300 | 11.52 | -0.04 | -0.35 | 11.53 | 11.55 | 11.37 | 215280 |
| 1775514900 | 11.56 | 0.52 | 4.71 | 11.05 | 11.575 | 11.03 | 251054 |
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.
