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 | -0.76169749728 | 18.38 | 18.45 | 18.22 | 373211 | 18.31178072 | CS |
| 4 | 1.75 | 10.6124924196 | 16.49 | 18.68 | 16.14 | 711991 | 18.19335473 | CS |
| 12 | 4.05 | 28.5412262156 | 14.19 | 18.68 | 13.21 | 439608 | 16.77009855 | CS |
| 26 | -0.83 | -4.35238594651 | 19.07 | 21.01 | 11.09 | 383597 | 15.56326016 | CS |
| 52 | 0.7 | 3.99087799316 | 17.54 | 21.01 | 11.09 | 462660 | 15.51326577 | CS |
| 156 | -23.37 | -56.1643835616 | 41.61 | 52.69 | 11.09 | 276119 | 23.23500674 | CS |
| 260 | -35.54 | -66.0840461138 | 53.78 | 67.5899 | 11.09 | 215787 | 28.51615479 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 18.24 | -0.1 | -0.55 | 18.37 | 18.3995 | 18.22 | 423583 |
| 1783636500 | 18.34 | 0.07 | 0.38 | 18.26 | 18.35 | 18.25 | 402670 |
| 1783550100 | 18.27 | -0.01 | -0.05 | 18.3 | 18.335 | 18.22 | 397410 |
| 1783463700 | 18.28 | -0.08 | -0.44 | 18.36 | 18.42 | 18.23 | 352044 |
| 1783377300 | 18.36 | -0.03 | -0.16 | 18.38 | 18.45 | 18.34 | 340719 |
| 1783031700 | 18.39 | 0.04 | 0.22 | 18.45 | 18.47 | 18.34 | 483060 |
| 1782945300 | 18.35 | 0.04 | 0.22 | 18.37 | 18.5 | 18.31 | 359534 |
| 1782858900 | 18.31 | -0.07 | -0.38 | 18.34 | 18.68 | 18.27 | 872634 |
| 1782772500 | 18.38 | 0.18 | 0.99 | 18.24 | 18.4 | 18.16 | 660837 |
| 1782513300 | 18.2 | 0.06 | 0.33 | 18.17 | 18.21 | 18.145 | 1162303 |
| 1782426900 | 18.14 | -0.03 | -0.17 | 18.19 | 18.21 | 18.14 | 689864 |
| 1782340500 | 18.17 | 0.02 | 0.11 | 18.25 | 18.28 | 18.15 | 506863 |
| 1782254100 | 18.15 | 0.05 | 0.28 | 18.2 | 18.27 | 18.14 | 632647 |
| 1782167700 | 18.1 | -0.14 | -0.77 | 18.23 | 18.26 | 18.1 | 967504 |
| 1781822100 | 18.24 | -0.01 | -0.05 | 18.23 | 18.29 | 18.19 | 1045396 |
| 1781735700 | 18.25 | 0.01 | 0.05 | 18.195 | 18.3 | 18.14 | 1428951 |
| 1781649300 | 18.24 | 1.87 | 11.42 | 18.2 | 18.565 | 18.13 | 2174653 |
| 1781562900 | 16.37 | 0.05 | 0.31 | 16.51 | 16.86 | 16.28 | 178015 |
| 1781303700 | 16.32 | -0.17 | -1.03 | 16.489999 | 16.82 | 16.14 | 160739 |
| 1781217300 | 16.489999 | 0.55 | 3.45 | 15.94 | 16.545 | 15.67 | 171515 |
| 1781130900 | 15.94 | -0.07 | -0.44 | 16 | 16.42 | 15.8 | 172891 |
| 1781044500 | 16.01 | 0.1 | 0.63 | 15.94 | 16.668 | 15.68 | 182330 |
| 1780958100 | 15.91 | 0.03 | 0.19 | 16.04 | 16.12 | 15.64 | 184049 |
| 1780698900 | 15.88 | -0.77 | -4.62 | 16.61 | 16.739999 | 15.73 | 204264 |
| 1780612500 | 16.649999 | 0.48 | 2.97 | 16.17 | 17.06 | 16.17 | 148938 |
| 1780526100 | 16.17 | -0.6 | -3.58 | 16.5 | 16.5 | 15.2901 | 253228 |
| 1780439700 | 16.77 | -0.96 | -5.41 | 17.61 | 17.61 | 16.739999 | 198136 |
| 1780353300 | 17.73 | 0.62 | 3.62 | 16.87 | 17.765 | 16.81 | 371434 |
| 1780094100 | 17.11 | 0.4 | 2.39 | 16.71 | 17.348 | 16.44 | 260844 |
| 1780007700 | 16.71 | 1.16 | 7.46 | 15.58 | 16.87 | 15.53 | 263786 |
| 1779921300 | 15.55 | 0.27 | 1.77 | 15.35 | 15.78 | 15.28 | 187078 |
| 1779834900 | 15.28 | -0.09 | -0.59 | 15.43 | 15.74 | 15.18 | 231984 |
| 1779489300 | 15.37 | 0.26 | 1.72 | 15.13 | 15.589 | 15.13 | 171320 |
| 1779402900 | 15.11 | 0.64 | 4.42 | 14.32 | 15.31 | 14.11 | 262293 |
| 1779316500 | 14.47 | 0.37 | 2.62 | 14.19 | 14.51 | 13.71 | 194930 |
| 1779230100 | 14.1 | 0.32 | 2.32 | 13.8 | 14.18 | 13.4 | 188367 |
| 1779143700 | 13.78 | 0.44 | 3.30 | 13.34 | 13.845 | 13.32 | 207509 |
| 1778884500 | 13.34 | -0.04 | -0.30 | 13.52 | 13.68 | 13.21 | 300610 |
| 1778798100 | 13.38 | -0.19 | -1.40 | 13.57 | 13.73 | 13.27 | 286901 |
| 1778711700 | 13.57 | -0.39 | -2.79 | 13.84 | 14.2 | 13.4 | 335928 |
| 1778625300 | 13.96 | -0.73 | -4.97 | 14.55 | 14.87 | 13.705 | 409895 |
| 1778538900 | 14.69 | -1.99 | -11.93 | 16.53 | 16.795 | 14.328 | 592927 |
| 1778279700 | 16.68 | 0.62 | 3.86 | 15.98 | 16.75 | 15.71 | 243753 |
| 1778193300 | 16.059999 | 0.18 | 1.13 | 15.96 | 16.75 | 15.66 | 372426 |
| 1778106900 | 15.88 | 0.17 | 1.08 | 17.32 | 17.4 | 14.82 | 2226113 |
| 1778020500 | 15.71 | 0.56 | 3.70 | 15.1 | 15.74 | 14.62 | 182004 |
| 1777934100 | 15.15 | 0.24 | 1.61 | 14.98 | 15.37 | 14.74 | 222087 |
| 1777674900 | 14.91 | 0.74 | 5.22 | 14.28 | 14.94 | 14.28 | 178507 |
| 1777588500 | 14.17 | 0.18 | 1.29 | 14.02 | 14.2 | 13.79 | 250707 |
| 1777502100 | 13.99 | -0.88 | -5.92 | 14.69 | 14.81 | 13.955 | 320995 |
| 1777415700 | 14.87 | 0.26 | 1.78 | 14.59 | 15.01 | 14.55 | 200067 |
| 1777329300 | 14.61 | 0.05 | 0.34 | 14.51 | 14.9 | 14.445 | 197985 |
| 1777070100 | 14.56 | 0.28 | 1.96 | 14.33 | 14.7 | 14.09 | 203589 |
| 1776983700 | 14.28 | -0.91 | -5.99 | 15.04 | 15.04 | 14.11 | 318649 |
| 1776897300 | 15.19 | -0.12 | -0.78 | 15.47 | 15.69 | 14.8 | 367289 |
| 1776810900 | 15.31 | 0.34 | 2.27 | 15.1 | 15.35 | 14.915 | 318926 |
| 1776724500 | 14.97 | 0.6 | 4.18 | 14.32 | 15.01 | 14.19 | 513236 |
| 1776465300 | 14.37 | 0.25 | 1.77 | 14.19 | 14.83 | 14.19 | 344334 |
| 1776378900 | 14.12 | -0.52 | -3.55 | 14.56 | 14.93 | 13.93 | 495948 |
| 1776292500 | 14.64 | 1.27 | 9.50 | 13.37 | 14.76 | 13.37 | 575100 |
| 1776206100 | 13.37 | 0.42 | 3.24 | 13.08 | 13.6 | 12.98 | 452502 |
| 1776119700 | 12.95 | -0.09 | -0.69 | 12.9 | 13.6163 | 12.595 | 574314 |
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.
