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 | 2.3 | 12.8635346756 | 17.88 | 22.42 | 16.865 | 270985 | 20.9495695 | CS |
| 4 | 2.11 | 11.6768123962 | 18.07 | 22.42 | 13.7 | 256089 | 17.89706241 | CS |
| 12 | -33.96 | -62.7262652383 | 54.14 | 56 | 13.7 | 272557 | 26.16982002 | CS |
| 26 | -19.35 | -48.9501644321 | 39.53 | 61.07 | 13.7 | 249827 | 36.16526343 | CS |
| 52 | 3.28 | 19.4082840237 | 16.9 | 61.07 | 13.7 | 175003 | 34.37200285 | CS |
| 156 | 3.28 | 19.4082840237 | 16.9 | 61.07 | 13.7 | 175003 | 34.37200285 | CS |
| 260 | 3.28 | 19.4082840237 | 16.9 | 61.07 | 13.7 | 175003 | 34.37200285 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 20.18 | -0.91 | -4.31 | 21.14 | 21.8199 | 19.9 | 134124 |
| 1745620500 | 21.09 | -1.29 | -5.76 | 21.89 | 22.07 | 20.61 | 201698 |
| 1745534100 | 22.38 | 2.84 | 14.53 | 19.58 | 22.42 | 19.57 | 645438 |
| 1745447700 | 19.54 | 0.05 | 0.26 | 19.96 | 21 | 19.52 | 187144 |
| 1745361300 | 19.49 | 1.57 | 8.76 | 18.14 | 19.7 | 17.475 | 180658 |
| 1745274900 | 17.92 | 0.9 | 5.29 | 17.88 | 18.25 | 16.865 | 139988 |
| 1744929300 | 17.02 | -0.54 | -3.08 | 17.56 | 17.84 | 16.83 | 212961 |
| 1744842900 | 17.56 | -0.38 | -2.12 | 17.63 | 17.99 | 17.07 | 113149 |
| 1744756500 | 17.94 | 0.07 | 0.39 | 17.89 | 18.4801 | 17.39 | 142190 |
| 1744670100 | 17.87 | 1.71 | 10.58 | 17.53 | 18.49 | 16.87 | 235629 |
| 1744410900 | 16.16 | -0.52 | -3.12 | 16.54 | 16.715 | 15.96 | 321640 |
| 1744324500 | 16.68 | -0.16 | -0.95 | 17.47 | 17.62 | 16.27 | 282846 |
| 1744238100 | 16.84 | 2.17 | 14.79 | 14.32 | 17.335 | 13.7 | 427136 |
| 1744151700 | 14.67 | -0.86 | -5.54 | 16.399999 | 17 | 14.5 | 321842 |
| 1744065300 | 15.53 | -0.09 | -0.58 | 15 | 16.83 | 14.7093 | 247058 |
| 1743806100 | 15.62 | -1.05 | -6.30 | 16.55 | 16.55 | 15.2 | 172067 |
| 1743719700 | 16.67 | -1.22 | -6.82 | 17 | 17.27 | 16.03 | 192791 |
| 1743633300 | 17.89 | 1.05 | 6.24 | 16.53 | 18.18 | 16.53 | 145068 |
| 1743546900 | 16.84 | -0.87 | -4.91 | 17.77 | 18.46 | 16.51 | 199081 |
| 1743460500 | 17.71 | -0.94 | -5.04 | 18.07 | 18.64 | 16.515 | 497303 |
| 1743201300 | 18.65 | -0.26 | -1.37 | 18.69 | 19.14 | 18.29 | 156802 |
| 1743114900 | 18.91 | -0.1 | -0.53 | 19.11 | 19.62 | 18.62 | 217149 |
| 1743028500 | 19.01 | -2.21 | -10.41 | 21.17 | 21.17 | 18.9219 | 422183 |
| 1742942100 | 21.22 | -0.18 | -0.84 | 21.45 | 22.01 | 20.61 | 356726 |
| 1742855700 | 21.4 | 0.25 | 1.18 | 21.51 | 22.79 | 21.185 | 275754 |
| 1742596500 | 21.15 | -1.03 | -4.64 | 23.06 | 23.06 | 20.35 | 348110 |
| 1742510100 | 22.18 | 0.24 | 1.09 | 21.6 | 22.615 | 21.36 | 182978 |
| 1742423700 | 21.94 | 0.02 | 0.09 | 22.03 | 23.24 | 21.16 | 254941 |
| 1742337300 | 21.92 | -2.04 | -8.51 | 23.23 | 24.6026 | 21.68 | 228333 |
| 1742250900 | 23.96 | -1.67 | -6.52 | 26.09 | 26.8899 | 23.76 | 190814 |
| 1741991700 | 25.63 | 2.12 | 9.02 | 23.76 | 25.75 | 23.76 | 142330 |
| 1741905300 | 23.51 | -1.11 | -4.51 | 24.82 | 25.605 | 23.31 | 84010 |
| 1741818900 | 24.62 | 2.02 | 8.94 | 23.375 | 25.7 | 22.72 | 261557 |
| 1741732500 | 22.6 | 1.29 | 6.05 | 21.19 | 22.71 | 21.0502 | 170443 |
| 1741646100 | 21.31 | -1.87 | -8.07 | 22.37 | 22.8899 | 21.13 | 156524 |
| 1741390500 | 23.18 | 0.47 | 2.07 | 22.64 | 23.6087 | 22.2 | 169648 |
| 1741304100 | 22.71 | -1.25 | -5.22 | 23.28 | 23.4999 | 22.4 | 178158 |
| 1741217700 | 23.96 | 0.83 | 3.59 | 23.35 | 24.21 | 22.9601 | 239117 |
| 1741131300 | 23.13 | -0.28 | -1.20 | 22.86 | 23.9 | 22.11 | 270560 |
| 1741044900 | 23.41 | -1.87 | -7.40 | 25.54 | 25.54 | 23.41 | 224189 |
| 1740785700 | 25.28 | -0.29 | -1.13 | 25.02 | 26.175 | 24.5002 | 269538 |
| 1740699300 | 25.57 | -1.16 | -4.34 | 26.76 | 27.04 | 25.55 | 180574 |
| 1740612900 | 26.73 | 0.12 | 0.45 | 26.56 | 27.25 | 26.29 | 242215 |
| 1740526500 | 26.61 | -0.66 | -2.42 | 27.27 | 27.87 | 25.71 | 305107 |
| 1740440100 | 27.27 | -2.27 | -7.68 | 29.6 | 30.58 | 27.27 | 276074 |
| 1740180900 | 29.54 | -1.3 | -4.20 | 30.75 | 31.12 | 29.325 | 316779 |
| 1740094500 | 30.835 | -0.66 | -2.08 | 31.63 | 31.71 | 30.55 | 126795 |
| 1740008100 | 31.49 | -0.09 | -0.28 | 31.51 | 31.88 | 30.42 | 301913 |
| 1739921700 | 31.58 | -3.99 | -11.22 | 35 | 35.14 | 30.9 | 370013 |
| 1739576100 | 35.57 | 1.15 | 3.34 | 34.09 | 36.11 | 34.09 | 265036 |
| 1739489700 | 34.42 | 2.82 | 8.92 | 31.31 | 34.695 | 31.31 | 415363 |
| 1739403300 | 31.6 | -0.27 | -0.85 | 31.07 | 32.57 | 30.705 | 380857 |
| 1739316900 | 31.87 | -2.9 | -8.34 | 33.42 | 34.56 | 31.67 | 423380 |
| 1739230500 | 34.77 | -1.68 | -4.61 | 39.98 | 40.58 | 34.14 | 607565 |
| 1738971300 | 36.45 | -6.15 | -14.44 | 42.22 | 42.765 | 36.44 | 352978 |
| 1738884900 | 42.6 | -4.21 | -8.99 | 46.66 | 47.35 | 42.03 | 256597 |
| 1738798500 | 46.81 | -1.2 | -2.50 | 48 | 48.7799 | 46.57 | 253264 |
| 1738712100 | 48.01 | -2.6 | -5.14 | 49.56 | 50.63 | 47.21 | 411572 |
| 1738625700 | 50.61 | -3.53 | -6.52 | 54.14 | 56 | 50.01 | 656683 |
| 1738366500 | 54.14 | -0.7 | -1.28 | 54.99 | 61.07 | 52.95 | 431714 |
| 1738280100 | 54.84 | 29.12 | 113.22 | 49.5 | 58.62 | 47.01 | 5452525 |
| 1738193700 | 25.72 | 1.28 | 5.24 | 23.69 | 25.72 | 22.12 | 293734 |
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
