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 | 0.14 | 0.770500825537 | 18.17 | 18.4 | 18.03 | 200272 | 18.3203674 | SP |
| 4 | -0.961 | -4.98676768201 | 19.271 | 19.5378 | 18.03 | 105469 | 18.60014349 | SP |
| 12 | -1.335 | -6.79562229575 | 19.645 | 19.989 | 18.03 | 74870 | 18.98429657 | SP |
| 26 | 0.32 | 1.7787659811 | 17.99 | 19.989 | 17.761 | 86473 | 19.05769378 | SP |
| 52 | -0.03 | -0.163576881134 | 18.34 | 19.989 | 17.2837 | 118903 | 18.4955001 | SP |
| 156 | 0.03 | 0.164113785558 | 18.28 | 20 | 14.65 | 217395 | 17.68444561 | SP |
| 260 | 1.18 | 6.88849970811 | 17.13 | 20 | 9.35 | 175892 | 16.81618472 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 18.31 | -0.06 | -0.33 | 18.23 | 18.3783 | 18.22 | 213702 |
| 1735256100 | 18.37 | 0.03 | 0.16 | 18.38 | 18.4 | 18.245 | 168234 |
| 1735077840 | 18.34 | 0.06 | 0.33 | 18.27 | 18.38 | 18.2172 | 179762 |
| 1734996900 | 18.28 | -0.07 | -0.38 | 18.17 | 18.28 | 18.03 | 239390 |
| 1734737700 | 18.35 | 0.16 | 0.88 | 18.18 | 18.39 | 18.16 | 160043 |
| 1734651300 | 18.19 | -0.05 | -0.27 | 18.28 | 18.36 | 18.19 | 224780 |
| 1734564900 | 18.24 | -0.48 | -2.56 | 18.68 | 18.71 | 18.18 | 126481 |
| 1734478500 | 18.72 | -0.06 | -0.33 | 18.74 | 18.7598 | 18.68 | 41167 |
| 1734392100 | 18.7812 | -0.16 | -0.84 | 18.88 | 18.91 | 18.76 | 79662 |
| 1734132900 | 18.94 | -0.1 | -0.53 | 19.03 | 19.03 | 18.9168 | 71201 |
| 1734046500 | 19.04 | -0.21 | -1.09 | 19.32 | 19.32 | 19.03 | 52397 |
| 1733960100 | 19.25 | 0.04 | 0.21 | 19.2691 | 19.2699 | 19.1836 | 59849 |
| 1733873700 | 19.21 | -0.06 | -0.31 | 19.25 | 19.3 | 19.1601 | 55048 |
| 1733787300 | 19.27 | -0.05 | -0.26 | 19.51 | 19.51 | 19.27 | 28326 |
| 1733528100 | 19.32 | -0.16 | -0.84 | 19.47 | 19.47 | 19.24 | 40614 |
| 1733441700 | 19.483 | 0.12 | 0.64 | 19.4 | 19.5378 | 19.4 | 61224 |
| 1733355300 | 19.36 | -0.07 | -0.36 | 19.447 | 19.47 | 19.31 | 74894 |
| 1733268900 | 19.43 | 0.04 | 0.21 | 19.465 | 19.49 | 19.38 | 81210 |
| 1733182500 | 19.39 | 0.04 | 0.21 | 19.271 | 19.4 | 19.2207 | 45921 |
| 1732917840 | 19.35 | 0.05 | 0.26 | 19.32 | 19.37 | 19.2801 | 28075 |
| 1732750500 | 19.3 | 0.16 | 0.84 | 19.17 | 19.31 | 19.17 | 46218 |
| 1732664100 | 19.14 | -0.2 | -1.01 | 19.16 | 19.17 | 19.0513 | 55521 |
| 1732577700 | 19.335 | 0.05 | 0.29 | 19.34 | 19.4166 | 19.26 | 60530 |
| 1732318500 | 19.28 | 0.1 | 0.52 | 19.26 | 19.3399 | 19.25 | 49342 |
| 1732232100 | 19.18 | 0.18 | 0.95 | 19.07 | 19.18 | 18.9601 | 56737 |
| 1732145700 | 19 | -0.03 | -0.13 | 19.02 | 19.02 | 18.8901 | 69975 |
| 1732059300 | 19.025 | 0.06 | 0.34 | 18.9203 | 19.05 | 18.84 | 138795 |
| 1731972900 | 18.96 | 0.12 | 0.64 | 18.8844 | 19.02 | 18.875 | 59454 |
| 1731713700 | 18.84 | -0.05 | -0.26 | 18.8433 | 18.8654 | 18.7824 | 71716 |
| 1731627300 | 18.89 | -0.05 | -0.26 | 18.99 | 19.04 | 18.89 | 62157 |
| 1731540900 | 18.94 | -0.11 | -0.58 | 18.984 | 19.02 | 18.9 | 86165 |
| 1731454500 | 19.05 | -0.21 | -1.09 | 19.22 | 19.22 | 18.9516 | 70463 |
| 1731368100 | 19.26 | -0.03 | -0.16 | 19.27 | 19.37 | 19.25 | 50113 |
| 1731108900 | 19.29 | -0.05 | -0.26 | 19.33 | 19.33 | 19.2118 | 60002 |
| 1731022500 | 19.34 | 0.14 | 0.73 | 19.305 | 19.41 | 19.2514 | 93034 |
| 1730936100 | 19.2 | -0.05 | -0.26 | 19.31 | 19.31 | 19.0131 | 50545 |
| 1730849700 | 19.25 | 0.16 | 0.82 | 19.15 | 19.2518 | 19.1001 | 41625 |
| 1730763300 | 19.0939 | 0.01 | 0.07 | 19.19 | 19.2 | 19.0147 | 56144 |
| 1730500500 | 19.08 | -0.02 | -0.10 | 19.23 | 19.3019 | 19.06 | 153499 |
| 1730414100 | 19.1 | -0.26 | -1.34 | 19.2299 | 19.2648 | 19.0301 | 61347 |
| 1730327700 | 19.36 | -0.06 | -0.31 | 19.3958 | 19.4656 | 19.33 | 25961 |
| 1730241300 | 19.42 | -0.17 | -0.87 | 19.58 | 19.58 | 19.3332 | 79470 |
| 1730154900 | 19.59 | 0.02 | 0.08 | 19.63 | 19.66 | 19.58 | 50079 |
| 1729895700 | 19.575 | -0.02 | -0.08 | 19.58 | 19.6837 | 19.54 | 28099 |
| 1729809300 | 19.59 | -0.02 | -0.10 | 19.7488 | 19.7488 | 19.4901 | 72987 |
| 1729722900 | 19.61 | -0.17 | -0.86 | 19.68 | 19.715 | 19.558 | 51975 |
| 1729636500 | 19.78 | -0.07 | -0.35 | 19.675 | 19.78 | 19.661 | 41314 |
| 1729550100 | 19.85 | -0.12 | -0.58 | 19.92 | 19.989 | 19.8006 | 42968 |
| 1729290900 | 19.965 | 0.09 | 0.48 | 19.95 | 19.98 | 19.86 | 54474 |
| 1729204500 | 19.87 | 0.03 | 0.15 | 19.87 | 19.8907 | 19.81 | 48094 |
| 1729118100 | 19.84 | 0.27 | 1.38 | 19.64 | 19.85 | 19.64 | 46110 |
| 1729031700 | 19.57 | -0.07 | -0.36 | 19.61 | 19.64 | 19.5275 | 50066 |
| 1728945300 | 19.64 | 0.08 | 0.41 | 19.6 | 19.67 | 19.57 | 39001 |
| 1728686100 | 19.56 | 0.08 | 0.41 | 19.48 | 19.62 | 19.48 | 45219 |
| 1728599700 | 19.48 | -0.05 | -0.26 | 19.4791 | 19.5199 | 19.41 | 53506 |
| 1728513300 | 19.53 | 0.03 | 0.15 | 19.47 | 19.59 | 19.4462 | 52868 |
| 1728426900 | 19.5002 | -0.07 | -0.36 | 19.57 | 19.57 | 19.3934 | 65691 |
| 1728340500 | 19.57 | -0.12 | -0.61 | 19.645 | 19.67 | 19.4572 | 69211 |
| 1728081300 | 19.69 | 0.15 | 0.77 | 19.55 | 19.69 | 19.55 | 30085 |
| 1727994900 | 19.54 | -0.17 | -0.86 | 19.553 | 19.5947 | 19.45 | 53798 |
| 1727908500 | 19.71 | -0.14 | -0.71 | 19.87 | 19.87 | 19.68 | 107210 |
| 1727822100 | 19.85 | 0.07 | 0.35 | 19.77 | 19.91 | 19.71 | 181219 |
| 1727735520 | 19.78 | -0.04 | -0.20 | 19.735 | 19.8192 | 19.66 | 58511 |
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
