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 | 0.52 | 3.30158730159 | 15.75 | 16.279 | 15.4901 | 9690899 | 16.00748889 | SP |
| 4 | -0.18 | -1.09422492401 | 16.45 | 16.8475 | 14.475 | 12230945 | 15.96331045 | SP |
| 12 | -2.02 | -11.0442864954 | 18.29 | 18.89 | 14.475 | 9181961 | 16.86344248 | SP |
| 26 | -1.95 | -10.7025246981 | 18.22 | 18.89 | 14.475 | 6688049 | 17.37085726 | SP |
| 52 | -1.22 | -6.97541452258 | 17.49 | 18.89 | 14.475 | 5669354 | 17.47435836 | SP |
| 156 | -3.485 | -17.6411035181 | 19.755 | 20.2399 | 14.475 | 4725954 | 17.36343453 | SP |
| 260 | -3.79 | -18.8933200399 | 20.06 | 23.58 | 14.475 | 3810472 | 18.5016985 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 16.26 | 0.02 | 0.12 | 16.26 | 16.28 | 16.2 | 7904854 |
| 1745620500 | 16.239999 | 0.06 | 0.37 | 16.19 | 16.259899 | 16.17 | 8176236 |
| 1745534100 | 16.18 | 0.13 | 0.81 | 16.07 | 16.1855 | 16.065 | 9202746 |
| 1745447700 | 16.05 | 0.18 | 1.13 | 16.094999 | 16.14 | 16 | 14046022 |
| 1745361300 | 15.87 | 0.23 | 1.47 | 15.76 | 15.915 | 15.74 | 9445197 |
| 1745274900 | 15.64 | -0.37 | -2.31 | 15.75 | 15.77 | 15.4901 | 7584295 |
| 1744929300 | 16.01 | 0.02 | 0.13 | 16.059999 | 16.09 | 15.8849 | 6516229 |
| 1744842900 | 15.99 | -0.49 | -2.97 | 16.155 | 16.28 | 15.75 | 7927567 |
| 1744756500 | 16.48 | 0.03 | 0.18 | 16.489999 | 16.6274 | 16.4114 | 5237777 |
| 1744670100 | 16.45 | 0.15 | 0.92 | 16.64 | 16.665 | 16.274999 | 10641991 |
| 1744410900 | 16.3 | 0.3 | 1.88 | 15.99 | 16.34 | 15.86 | 7919537 |
| 1744324500 | 16 | -0.58 | -3.50 | 16.239999 | 16.305 | 15.54 | 16037132 |
| 1744238100 | 16.579999 | 1.61 | 10.75 | 14.94 | 16.629999 | 14.91 | 22907532 |
| 1744151700 | 14.97 | -0.28 | -1.84 | 15.745 | 15.91 | 14.7405 | 13931674 |
| 1744065300 | 15.25 | 0.04 | 0.26 | 14.69 | 15.86 | 14.475 | 21516105 |
| 1743806100 | 15.21 | -0.94 | -5.82 | 15.74 | 15.815 | 15.205 | 28029492 |
| 1743719700 | 16.149999 | -0.64 | -3.81 | 16.295 | 16.42 | 16.129999 | 17596654 |
| 1743633300 | 16.79 | 0.07 | 0.42 | 16.579999 | 16.8475 | 16.559999 | 8828950 |
| 1743546900 | 16.719999 | 0.09 | 0.54 | 16.6 | 16.735 | 16.524899 | 6271531 |
| 1743460500 | 16.629999 | 0.01 | 0.06 | 16.45 | 16.649999 | 16.32 | 10571280 |
| 1743201300 | 16.62 | -0.22 | -1.31 | 16.82 | 16.83 | 16.59 | 7039162 |
| 1743114900 | 16.84 | -0.02 | -0.12 | 16.84 | 16.905 | 16.8001 | 5639760 |
| 1743028500 | 16.86 | -0.11 | -0.65 | 16.96 | 16.97 | 16.83 | 5018211 |
| 1742942100 | 16.97 | 0.04 | 0.24 | 16.94 | 16.97 | 16.92 | 5418503 |
| 1742855700 | 16.93 | -0.03 | -0.18 | 16.9 | 16.9399 | 16.87 | 5437589 |
| 1742596500 | 16.96 | 0.01 | 0.06 | 16.78 | 16.96 | 16.725 | 5376886 |
| 1742510100 | 16.95 | -0.05 | -0.29 | 16.87 | 17.14 | 16.8412 | 9348047 |
| 1742423700 | 17 | 0.21 | 1.25 | 16.87 | 17.1512 | 16.79 | 7075108 |
| 1742337300 | 16.79 | -0.29 | -1.70 | 16.96 | 16.96 | 16.704999 | 6422415 |
| 1742250900 | 17.08 | 0.11 | 0.65 | 16.96 | 17.18 | 16.9 | 6399838 |
| 1741991700 | 16.97 | 0.4 | 2.41 | 16.76 | 16.99 | 16.735 | 7283143 |
| 1741905300 | 16.57 | -0.31 | -1.84 | 16.84 | 16.85 | 16.4901 | 6513785 |
| 1741818900 | 16.88 | 0.2 | 1.20 | 16.96 | 17.0098 | 16.69 | 8387180 |
| 1741732500 | 16.68 | -0.06 | -0.36 | 16.73 | 16.9298 | 16.515 | 19383385 |
| 1741646100 | 16.739999 | -0.66 | -3.79 | 17.1 | 17.11 | 16.57 | 15271758 |
| 1741390500 | 17.4 | 0.14 | 0.81 | 17.225 | 17.44 | 16.99 | 12509561 |
| 1741304100 | 17.26 | -0.47 | -2.65 | 17.45 | 17.6099 | 17.18 | 13558099 |
| 1741217700 | 17.73 | 0.22 | 1.26 | 17.535 | 17.79 | 17.36 | 11983552 |
| 1741131300 | 17.51 | -0.06 | -0.34 | 17.48 | 17.785 | 17.23 | 17867607 |
| 1741044900 | 17.57 | -0.37 | -2.06 | 18.04 | 18.08 | 17.45 | 9630076 |
| 1740785700 | 17.94 | 0.28 | 1.59 | 17.66 | 17.94 | 17.55 | 8686361 |
| 1740699300 | 17.66 | -0.45 | -2.48 | 18.2 | 18.23 | 17.65 | 9816658 |
| 1740612900 | 18.11 | 0.05 | 0.28 | 18.13 | 18.24 | 18.0039 | 6506440 |
| 1740526500 | 18.06 | -0.17 | -0.93 | 18.2 | 18.21 | 17.94 | 13186519 |
| 1740440100 | 18.23 | -0.3 | -1.62 | 18.43 | 18.43 | 18.22 | 10191261 |
| 1740180900 | 18.53 | -0.32 | -1.70 | 18.88 | 18.89 | 18.52 | 10250224 |
| 1740094500 | 18.85 | 0.04 | 0.21 | 18.805 | 18.85 | 18.79 | 3347313 |
| 1740008100 | 18.81 | 0.01 | 0.05 | 18.8 | 18.81 | 18.7901 | 4359990 |
| 1739921700 | 18.8 | 0.01 | 0.05 | 18.81 | 18.81 | 18.78 | 4545761 |
| 1739576100 | 18.79 | 0.04 | 0.21 | 18.76 | 18.79 | 18.76 | 3351231 |
| 1739489700 | 18.75 | 0.06 | 0.32 | 18.71 | 18.76 | 18.7 | 4634258 |
| 1739403300 | 18.69 | 0.01 | 0.05 | 18.615 | 18.7 | 18.6 | 4372572 |
| 1739316900 | 18.68 | 0.01 | 0.05 | 18.64 | 18.69 | 18.64 | 3211442 |
| 1739230500 | 18.67 | 0.1 | 0.54 | 18.62 | 18.68 | 18.61 | 3312858 |
| 1738971300 | 18.57 | -0.07 | -0.38 | 18.66 | 18.6876 | 18.55 | 5934409 |
| 1738884900 | 18.64 | 0.06 | 0.32 | 18.59 | 18.64 | 18.58 | 3692003 |
| 1738798500 | 18.58 | 0.04 | 0.22 | 18.5 | 18.58 | 18.4701 | 4863459 |
| 1738712100 | 18.54 | 0.14 | 0.76 | 18.41 | 18.54 | 18.41 | 4049311 |
| 1738625700 | 18.4 | -0.07 | -0.35 | 18.29 | 18.44 | 18.2315 | 6290055 |
| 1738366500 | 18.465 | -0.01 | -0.03 | 18.52 | 18.59 | 18.44 | 4906458 |
| 1738280100 | 18.47 | 0.06 | 0.33 | 18.44 | 18.52 | 18.385 | 6159803 |
| 1738193700 | 18.41 | -0.04 | -0.22 | 18.45 | 18.45 | 18.33 | 4812670 |
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
