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 | -1.98 | -11.9493059747 | 16.57 | 17.39 | 14.355 | 80136 | 15.22924306 | CS |
| 4 | -2.04 | -12.2669873722 | 16.63 | 18.45 | 14.355 | 76693 | 16.52878443 | CS |
| 12 | -4.75 | -24.5604963806 | 19.34 | 19.71 | 14.355 | 90884 | 17.33562281 | CS |
| 26 | -7.46 | -33.8321995465 | 22.05 | 22.99 | 14.355 | 81870 | 18.79503281 | CS |
| 52 | -26.09 | -64.1347099312 | 40.68 | 41.5 | 14.355 | 85248 | 23.5243524 | CS |
| 156 | -26.9 | -64.8348999759 | 41.49 | 47.6 | 14.355 | 58121 | 32.22530062 | CS |
| 260 | -43.34 | -74.8144312101 | 57.93 | 60.62 | 14.355 | 49292 | 36.98576959 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 14.59 | 0.09 | 0.62 | 14.5 | 14.8524 | 13.93 | 509512 |
| 1740699300 | 14.5 | -0.36 | -2.42 | 14.8 | 15.1 | 14.355 | 68520 |
| 1740612900 | 14.86 | -0.51 | -3.32 | 15.22 | 15.975 | 14.78 | 67483 |
| 1740526500 | 15.37 | -0.21 | -1.35 | 16.03 | 16.03 | 15.2701 | 95142 |
| 1740440100 | 15.58 | -0.03 | -0.19 | 15.77 | 16.346699 | 15.38 | 101926 |
| 1740180900 | 15.61 | -0.85 | -5.16 | 16.57 | 17.39 | 15.5895 | 67608 |
| 1740094500 | 16.46 | -0.57 | -3.35 | 16.9 | 16.9272 | 16.46 | 66391 |
| 1740008100 | 17.03 | -0.57 | -3.24 | 17.39 | 17.39 | 16.99 | 61957 |
| 1739921700 | 17.6 | -0.1 | -0.56 | 17.7 | 17.7468 | 17.36 | 62901 |
| 1739576100 | 17.7 | -0.17 | -0.95 | 18.03 | 18.45 | 17.605 | 89949 |
| 1739489700 | 17.87 | 0.62 | 3.59 | 17.42 | 17.98 | 17.1 | 72444 |
| 1739403300 | 17.25 | -0.27 | -1.54 | 17.14 | 17.47 | 16.92 | 76110 |
| 1739316900 | 17.52 | 0.28 | 1.62 | 17.03 | 17.6257 | 17.03 | 61650 |
| 1739230500 | 17.24 | 0.55 | 3.30 | 16.719999 | 17.37 | 16.7 | 74036 |
| 1738971300 | 16.69 | -0.13 | -0.77 | 16.86 | 17.0371 | 16.5101 | 79019 |
| 1738884900 | 16.82 | -0.08 | -0.47 | 16.96 | 17.01 | 16.71 | 66585 |
| 1738798500 | 16.9 | 0.62 | 3.81 | 16.35 | 16.99 | 16.23 | 115655 |
| 1738712100 | 16.28 | -0.08 | -0.49 | 16.28 | 17.08 | 16.05 | 70880 |
| 1738625700 | 16.36 | -0.31 | -1.86 | 16.469999 | 16.605 | 16.12 | 78085 |
| 1738366500 | 16.67 | -0.05 | -0.30 | 16.629999 | 16.9 | 16.329999 | 80824 |
| 1738280100 | 16.719999 | 0.39 | 2.39 | 16.42 | 17.37 | 16.29 | 98352 |
| 1738193700 | 16.329999 | -0.18 | -1.09 | 16.51 | 16.51 | 15.9 | 68074 |
| 1738107300 | 16.51 | -2.22 | -11.85 | 18.66 | 18.66 | 16.085 | 137741 |
| 1738020900 | 18.73 | 0.77 | 4.29 | 17.98 | 19.005 | 17.83 | 81200 |
| 1737761700 | 17.96 | 0.48 | 2.75 | 17.87 | 18.2299 | 17.575 | 56843 |
| 1737675300 | 17.48 | 0 | 0.00 | 17.48 | 17.48 | 17.48 | 0 |
| 1737588900 | 17.48 | -0.34 | -1.91 | 17.79 | 17.9592 | 17.32 | 53142 |
| 1737502500 | 17.82 | 0.41 | 2.35 | 17.59 | 18.45 | 17.09 | 96955 |
| 1737156900 | 17.41 | 0.16 | 0.93 | 17.43 | 17.64 | 17.1178 | 53672 |
| 1737070500 | 17.25 | 0.13 | 0.76 | 17.16 | 17.426 | 16.79 | 53264 |
| 1736984100 | 17.12 | 0.19 | 1.12 | 17.33 | 17.33 | 16.9045 | 32356 |
| 1736897700 | 16.93 | -0.34 | -1.97 | 17.28 | 17.47 | 16.5 | 67301 |
| 1736811300 | 17.27 | 0.48 | 2.86 | 16.71 | 17.425 | 16.559999 | 109962 |
| 1736552100 | 16.79 | -0.55 | -3.17 | 17.12 | 17.12 | 16.6353 | 96576 |
| 1736379300 | 17.34 | -0.02 | -0.12 | 17.28 | 17.63 | 16.865 | 75427 |
| 1736292900 | 17.36 | -0.31 | -1.75 | 17.67 | 17.915 | 17.23 | 61861 |
| 1736206500 | 17.67 | -0.06 | -0.34 | 17.75 | 18.07 | 17.58 | 87154 |
| 1735947300 | 17.73 | 0.44 | 2.54 | 17.41 | 17.98 | 17.275 | 80699 |
| 1735860900 | 17.29 | -0.35 | -1.98 | 17.76 | 18.11 | 17.24 | 50594 |
| 1735688100 | 17.64 | 0.23 | 1.32 | 17.42 | 17.73 | 17.3231 | 59699 |
| 1735601700 | 17.41 | -0.02 | -0.11 | 17.21 | 17.645 | 16.985 | 71343 |
| 1735342500 | 17.43 | -0.51 | -2.84 | 17.72 | 17.95 | 17.01 | 82437 |
| 1735256100 | 17.94 | 0.18 | 1.01 | 17.8 | 17.94 | 16.93 | 154106 |
| 1735077840 | 17.76 | -0.08 | -0.45 | 17.94 | 18.37 | 17.74 | 50567 |
| 1734996900 | 17.84 | 0.67 | 3.90 | 17.17 | 17.9 | 17.02 | 122867 |
| 1734737700 | 17.17 | 0.1 | 0.59 | 16.82 | 17.88 | 16.82 | 333536 |
| 1734651300 | 17.07 | -0.11 | -0.64 | 17.23 | 17.51 | 16.739999 | 115918 |
| 1734564900 | 17.18 | -0.5 | -2.83 | 17.68 | 18.3099 | 17.07 | 115447 |
| 1734478500 | 17.68 | 0.49 | 2.85 | 17.13 | 17.83 | 17.0021 | 123024 |
| 1734392100 | 17.19 | -0.6 | -3.37 | 17.79 | 18.5775 | 16.925 | 149889 |
| 1734132900 | 17.79 | -0.68 | -3.68 | 18.4 | 18.51 | 17.71 | 95161 |
| 1734046500 | 18.47 | -0.61 | -3.20 | 19.07 | 19.26 | 18.465 | 79016 |
| 1733960100 | 19.08 | -0.27 | -1.40 | 19.49 | 19.49 | 19.05 | 267903 |
| 1733873700 | 19.35 | -0.15 | -0.77 | 19.57 | 19.7 | 19.2548 | 72131 |
| 1733787300 | 19.5 | 0.51 | 2.69 | 18.88 | 19.71 | 18.88 | 107134 |
| 1733528100 | 18.99 | -0.24 | -1.25 | 19.34 | 19.34 | 18.88 | 89210 |
| 1733441700 | 19.23 | -0.49 | -2.48 | 19.7 | 19.935 | 19.14 | 84305 |
| 1733355300 | 19.72 | 0.41 | 2.15 | 19.32 | 19.79 | 19.15 | 94827 |
| 1733268900 | 19.305 | -0.47 | -2.35 | 19.77 | 19.77 | 19.235 | 68086 |
| 1733182500 | 19.77 | 0.11 | 0.56 | 19.67 | 19.85 | 19.31 | 115570 |
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
