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 | 2.01 | 11.6996507567 | 17.18 | 19.64 | 16.581 | 3058367 | 18.08489276 | CS |
| 4 | 3.26 | 20.4645323289 | 15.93 | 19.64 | 12.7205 | 5587050 | 15.11250579 | CS |
| 12 | -6.46 | -25.1851851852 | 25.65 | 27.23 | 12.7205 | 2171840 | 15.67494326 | CS |
| 26 | -6.46 | -25.1851851852 | 25.65 | 27.23 | 12.7205 | 2171840 | 15.67494326 | CS |
| 52 | -6.46 | -25.1851851852 | 25.65 | 27.23 | 12.7205 | 2171840 | 15.67494326 | CS |
| 156 | -6.46 | -25.1851851852 | 25.65 | 27.23 | 12.7205 | 2171840 | 15.67494326 | CS |
| 260 | -6.46 | -25.1851851852 | 25.65 | 27.23 | 12.7205 | 2171840 | 15.67494326 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 18.59 | 0.31 | 1.70 | 17.5964 | 18.7901 | 17.1 | 3373932 |
| 1740785700 | 18.28 | -0.02 | -0.11 | 19.1981 | 19.64 | 18.27 | 2924130 |
| 1740699300 | 18.3 | 0.91 | 5.23 | 16.91 | 18.41 | 16.581 | 2921498 |
| 1740612900 | 17.39 | -0.29 | -1.64 | 17.44 | 17.75 | 16.94 | 1753954 |
| 1740526500 | 17.68 | 0.54 | 3.15 | 17.18 | 18.1861 | 16.98 | 4122973 |
| 1740440100 | 17.14 | 1.63 | 10.51 | 16.4476 | 17.37 | 15.88 | 7263010 |
| 1740180900 | 15.51 | 0.7 | 4.73 | 14.62 | 15.65 | 14.44 | 6625639 |
| 1740094500 | 14.81 | 0.72 | 5.11 | 15.21 | 16.122399 | 14.67 | 13352393 |
| 1740008100 | 14.09 | 1.29 | 10.08 | 12.86 | 14.44 | 12.7205 | 13494950 |
| 1739921700 | 12.8 | -0.61 | -4.55 | 12.84 | 13.4902 | 12.79 | 6088799 |
| 1739576100 | 13.41 | -0.12 | -0.89 | 13.57 | 13.67 | 13.2649 | 3742072 |
| 1739489700 | 13.53 | -0.05 | -0.37 | 13.63 | 13.83 | 13.48 | 3058657 |
| 1739403300 | 13.58 | -0.61 | -4.30 | 14.51 | 14.51 | 13.571 | 3845183 |
| 1739316900 | 14.19 | 0.47 | 3.43 | 13.74 | 14.25 | 13.49 | 4044399 |
| 1739230500 | 13.72 | -0.74 | -5.12 | 14.32 | 14.73 | 13.7 | 4764311 |
| 1738971300 | 14.46 | 0.06 | 0.42 | 14.36 | 14.48 | 13.77 | 7457817 |
| 1738884900 | 14.4 | -1.54 | -9.66 | 16 | 16.135 | 14.38 | 5210143 |
| 1738798500 | 15.94 | 0.35 | 2.25 | 15.9 | 16.259899 | 15.6204 | 2668482 |
| 1738712100 | 15.59 | -4.89 | -23.88 | 15.93 | 16.36005 | 14.83 | 7476631 |
| 1738625700 | 20.48 | -0.35 | -1.68 | 21.46 | 21.81 | 20.38 | 1870287 |
| 1738366500 | 20.83 | -0.27 | -1.28 | 21.15 | 21.15 | 20.1 | 398135 |
| 1738280100 | 21.1 | -0.45 | -2.09 | 21.48 | 21.5805 | 20.9723 | 118039 |
| 1738193700 | 21.55 | 0.15 | 0.70 | 21.5 | 22.0114 | 21.25 | 245339 |
| 1738107300 | 21.4 | -1.4 | -6.14 | 22.72 | 23.235 | 21.245 | 283406 |
| 1738020900 | 22.8 | 0.95 | 4.35 | 23.24 | 23.55 | 22.481 | 526147 |
| 1737761700 | 21.85 | -0.61 | -2.72 | 21.78 | 21.95 | 20.9575 | 907483 |
| 1737675300 | 22.46 | 0 | 0.00 | 22.46 | 22.46 | 22.46 | 0 |
| 1737588900 | 22.46 | -1.18 | -4.99 | 23.21 | 23.33 | 22.34 | 332098 |
| 1737502500 | 23.64 | -0.49 | -2.03 | 23.83 | 24.43 | 23.5 | 154868 |
| 1737156900 | 24.13 | -0.83 | -3.33 | 24.43 | 24.7068 | 23.89 | 70512 |
| 1737070500 | 24.96 | -0.4 | -1.58 | 24.97 | 25.229 | 24.19 | 109095 |
| 1736984100 | 25.36 | -0.88 | -3.35 | 25.26 | 25.69 | 25.106 | 127724 |
| 1736897700 | 26.24 | -0.44 | -1.65 | 25.69 | 26.531 | 25.35 | 109616 |
| 1736811300 | 26.68 | 0.9 | 3.49 | 26.96 | 27.23 | 26.38 | 179340 |
| 1736552100 | 25.78 | 0.38 | 1.50 | 26.08 | 26.57 | 25.4 | 246193 |
| 1736379300 | 25.4 | 0.65 | 2.63 | 25.4716 | 25.9563 | 24.98 | 252446 |
| 1736292900 | 24.75 | 1.77 | 7.70 | 23.37 | 24.8293 | 23.37 | 221915 |
| 1736206500 | 22.98 | 1.12 | 5.12 | 22.2 | 23.319 | 21.85 | 144115 |
| 1735947300 | 21.86 | -1.47 | -6.30 | 23.045 | 23.045 | 21.86 | 154071 |
| 1735860900 | 23.33 | 0.15 | 0.65 | 22.9515 | 24.131 | 22.9515 | 240964 |
| 1735688100 | 23.18 | 0.44 | 1.93 | 22.55 | 23.31 | 22.55 | 176686 |
| 1735601700 | 22.74 | 0.55 | 2.48 | 22.83 | 23 | 22.14 | 325709 |
| 1735342500 | 22.19 | 0.81 | 3.79 | 21.63 | 22.4495 | 21.63 | 273596 |
| 1735256100 | 21.38 | 0.06 | 0.26 | 21.14 | 21.5457 | 21.02 | 130699 |
| 1735077840 | 21.3247 | -0.44 | -2.00 | 21.64 | 21.67 | 20.65 | 241967 |
| 1734996900 | 21.76 | -0.04 | -0.18 | 21.78 | 22.59 | 21.391 | 318756 |
| 1734737700 | 21.8 | -1.96 | -8.27 | 24.37 | 24.37 | 21.76 | 259717 |
| 1734651300 | 23.7646 | -0.94 | -3.81 | 23.81 | 24.0989 | 23.03 | 201530 |
| 1734564900 | 24.7055 | 0.91 | 3.84 | 23.83 | 24.97 | 22.75 | 98816 |
| 1734478500 | 23.7929 | 0.39 | 1.68 | 24.339 | 24.58 | 23.565 | 35256 |
| 1734392100 | 23.4 | 0.11 | 0.46 | 23.093 | 24.7 | 22.91 | 41642 |
| 1734132900 | 23.294 | -0.92 | -3.78 | 24.05 | 24.23 | 23.294 | 21435 |
| 1734046500 | 24.2096 | -0.22 | -0.91 | 23.77 | 24.539 | 23.7167 | 51039 |
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
