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 | 0.39 | 2.31866825208 | 16.82 | 17.39 | 16.82 | 55851 | 17.20093373 | CS |
| 4 | 0.83 | 5.06715506716 | 16.38 | 17.39 | 16.25 | 65678 | 16.95359606 | CS |
| 12 | 0.66 | 3.98791540785 | 16.55 | 17.39 | 15.8 | 87808 | 16.61354945 | CS |
| 26 | 0.78 | 4.74741326841 | 16.43 | 17.8899 | 15.8 | 78181 | 16.91968167 | CS |
| 52 | 1.34 | 8.44360428481 | 15.87 | 17.8899 | 15.19 | 77592 | 16.44055526 | CS |
| 156 | -1.62 | -8.60329261816 | 18.83 | 18.83 | 12.45 | 82965 | 15.5058901 | CS |
| 260 | -2.79 | -13.95 | 20 | 31.3 | 12.45 | 88302 | 16.25177178 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230500 | 17.27 | 0 | 0.00 | 17.39 | 17.39 | 17.2001 | 29828 |
| 1738971300 | 17.27 | 0 | 0.00 | 17.25 | 17.33 | 17.185 | 75145 |
| 1738884900 | 17.27 | 0.12 | 0.70 | 17.27 | 17.305 | 17.15 | 55962 |
| 1738798500 | 17.15 | 0.09 | 0.53 | 17.06 | 17.19 | 16.99 | 61782 |
| 1738712100 | 17.06 | 0.14 | 0.83 | 16.82 | 17.0999 | 16.82 | 56540 |
| 1738625700 | 16.92 | -0.15 | -0.85 | 16.77 | 17.0683 | 16.629999 | 59476 |
| 1738366500 | 17.065 | 0.05 | 0.26 | 17.005 | 17.09 | 16.91 | 93570 |
| 1738280100 | 17.02 | 0.07 | 0.41 | 16.85 | 17.1 | 16.8 | 97861 |
| 1738193700 | 16.95 | 0.05 | 0.30 | 16.86 | 17.0499 | 16.82 | 66733 |
| 1738107300 | 16.9 | 0.02 | 0.12 | 16.87 | 16.95 | 16.78 | 59821 |
| 1738020900 | 16.88 | 0 | 0.00 | 16.78 | 16.9249 | 16.41 | 83722 |
| 1737761700 | 16.88 | -0.05 | -0.30 | 17.1 | 17.1 | 16.86 | 65050 |
| 1737675300 | 16.93 | 0 | 0.00 | 16.93 | 16.93 | 16.93 | 0 |
| 1737588900 | 16.93 | -0.07 | -0.41 | 17.1 | 17.1 | 16.9 | 73861 |
| 1737502500 | 17 | 0.22 | 1.31 | 17.17 | 17.17 | 16.7801 | 89056 |
| 1737156900 | 16.78 | 0.08 | 0.48 | 16.81 | 16.81 | 16.67 | 73364 |
| 1737070500 | 16.7 | 0.17 | 1.03 | 16.5 | 16.71 | 16.48 | 40278 |
| 1736984100 | 16.53 | 0.16 | 0.98 | 16.37 | 16.64 | 16.3 | 58845 |
| 1736897700 | 16.37 | 0.09 | 0.55 | 16.379999 | 16.42 | 16.25 | 41318 |
| 1736811300 | 16.28 | 0.07 | 0.43 | 16.23 | 16.4299 | 16.1915 | 63930 |
| 1736552100 | 16.21 | -0.2 | -1.22 | 16.35 | 16.5 | 16.19 | 56770 |
| 1736379300 | 16.41 | 0.11 | 0.67 | 16.34 | 16.445 | 16.21 | 79486 |
| 1736292900 | 16.3 | -0.08 | -0.49 | 16.36 | 16.4189 | 16.28 | 82819 |
| 1736206500 | 16.379999 | 0 | 0.00 | 16.32 | 16.48 | 16.309999 | 87138 |
| 1735947300 | 16.379999 | 0.12 | 0.74 | 16.36 | 16.44 | 16.2847 | 65220 |
| 1735860900 | 16.26 | -0.02 | -0.12 | 16.39 | 16.4399 | 16.219999 | 59793 |
| 1735688100 | 16.28 | -0.11 | -0.67 | 16.3 | 16.5399 | 16.2 | 172383 |
| 1735601700 | 16.39 | -0.11 | -0.67 | 16.5 | 16.5303 | 16.2731 | 123931 |
| 1735342500 | 16.5 | -0.08 | -0.48 | 16.55 | 16.73 | 16.42 | 187542 |
| 1735256100 | 16.579999 | 0.22 | 1.34 | 16.35 | 16.739899 | 16.32 | 172440 |
| 1735077840 | 16.36 | 0.13 | 0.80 | 16.21 | 16.489999 | 16.21 | 37390 |
| 1734996900 | 16.23 | 0.02 | 0.09 | 16.02 | 16.32 | 16.02 | 102530 |
| 1734737700 | 16.215 | 0.11 | 0.65 | 16.25 | 16.35 | 16.079999 | 123578 |
| 1734651300 | 16.11 | 0.02 | 0.12 | 16.12 | 16.32 | 15.8 | 230483 |
| 1734564900 | 16.09 | -0.32 | -1.95 | 16.39 | 16.53 | 16.059999 | 119411 |
| 1734478500 | 16.41 | -0.11 | -0.64 | 16.45 | 16.61 | 16.37 | 96170 |
| 1734392100 | 16.515 | -0.02 | -0.09 | 16.61 | 16.6299 | 16.399999 | 83950 |
| 1734132900 | 16.53 | -0.01 | -0.06 | 16.53 | 16.8499 | 16.5 | 74702 |
| 1734046500 | 16.54 | -0.22 | -1.31 | 16.64 | 16.759899 | 16.436 | 89559 |
| 1733960100 | 16.76 | 0.01 | 0.06 | 16.68 | 16.88 | 16.64 | 111227 |
| 1733873700 | 16.75 | -0.07 | -0.42 | 16.719999 | 16.91 | 16.6 | 136536 |
| 1733787300 | 16.82 | -0.13 | -0.77 | 16.98 | 17.06 | 16.8 | 146058 |
| 1733528100 | 16.95 | 0.02 | 0.12 | 16.97 | 17.095 | 16.82 | 107572 |
| 1733441700 | 16.93 | 0.18 | 1.07 | 16.85 | 16.94 | 16.77 | 156989 |
| 1733355300 | 16.75 | 0.01 | 0.06 | 16.75 | 16.8499 | 16.719999 | 78705 |
| 1733268900 | 16.739999 | -0.04 | -0.24 | 16.68 | 16.86 | 16.68 | 109043 |
| 1733182500 | 16.78 | 0 | 0.00 | 16.75 | 17.0499 | 16.731 | 88192 |
| 1732917840 | 16.78 | 0.09 | 0.54 | 16.61 | 16.8 | 16.6 | 22231 |
| 1732750500 | 16.69 | 0.06 | 0.36 | 16.7 | 16.75 | 16.55 | 64687 |
| 1732664100 | 16.629999 | -0.01 | -0.03 | 16.68 | 16.69 | 16.52 | 74459 |
| 1732577700 | 16.635 | 0.11 | 0.64 | 16.67 | 16.67 | 16.53 | 93993 |
| 1732318500 | 16.53 | 0.07 | 0.43 | 16.469999 | 16.57 | 16.4344 | 57584 |
| 1732232100 | 16.46 | -0.03 | -0.18 | 16.43 | 16.6199 | 16.43 | 85895 |
| 1732145700 | 16.489999 | -0.14 | -0.84 | 16.7 | 16.7 | 16.41 | 78282 |
| 1732059300 | 16.629999 | 0.03 | 0.18 | 16.55 | 16.7 | 16.4814 | 68975 |
| 1731972900 | 16.6 | 0.04 | 0.24 | 16.59 | 16.69 | 16.399999 | 147505 |
| 1731713700 | 16.559999 | -0.11 | -0.66 | 16.469999 | 16.64 | 16.469999 | 33404 |
| 1731627300 | 16.67 | 0.12 | 0.73 | 16.7 | 16.7099 | 16.560099 | 40409 |
| 1731540900 | 16.55 | -0.11 | -0.66 | 16.52 | 16.6999 | 16.52 | 62609 |
| 1731454500 | 16.66 | -0.35 | -2.06 | 17 | 17.0204 | 16.62 | 77418 |
| 1731368100 | 17.01 | -0.07 | -0.41 | 17.02 | 17.165 | 16.96 | 57506 |
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
