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 | -0.87 | -4.62028677642 | 18.83 | 18.83 | 17.44 | 1260623 | 18.00153988 | CS |
| 4 | 0.22 | 1.24013528749 | 17.74 | 20.85 | 17.44 | 1545432 | 19.47918847 | CS |
| 12 | 3.13 | 21.1058664869 | 14.83 | 20.85 | 13.75 | 1576599 | 17.32316747 | CS |
| 26 | 9.68 | 116.90821256 | 8.28 | 20.85 | 6.38 | 1075303 | 15.17806792 | CS |
| 52 | 10 | 125.628140704 | 7.96 | 20.85 | 5.97 | 731240 | 13.14300711 | CS |
| 156 | 5.18 | 40.5320813772 | 12.78 | 20.85 | 4 | 633894 | 10.93041888 | CS |
| 260 | 14.29 | 389.373297003 | 3.67 | 20.85 | 2.72 | 585893 | 11.24923606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 17.96 | -0.48 | -2.60 | 18.3 | 18.49 | 17.61 | 635986 |
| 1783636500 | 18.44 | 0.21 | 1.15 | 18.36 | 18.5 | 17.97 | 655709 |
| 1783550100 | 18.23 | 0.26 | 1.45 | 17.85 | 18.53 | 17.71 | 1033973 |
| 1783463700 | 17.97 | 0.23 | 1.30 | 17.76 | 18.14 | 17.44 | 1535518 |
| 1783377300 | 17.74 | -0.73 | -3.95 | 18.83 | 18.83 | 17.59 | 1817290 |
| 1783031700 | 18.47 | -1.26 | -6.39 | 19.76 | 19.875 | 18.4 | 1302302 |
| 1782945300 | 19.73 | -0.63 | -3.09 | 20.15 | 20.245 | 19.52 | 3056070 |
| 1782858900 | 20.36 | -0.08 | -0.39 | 20.21 | 20.52 | 20 | 1383459 |
| 1782772500 | 20.44 | 0.17 | 0.84 | 20.27 | 20.63 | 20.06 | 1388528 |
| 1782513300 | 20.27 | 0.08 | 0.40 | 20.02 | 20.85 | 19.885 | 3461266 |
| 1782426900 | 20.19 | 0.18 | 0.90 | 20.2 | 20.83 | 19.99 | 1074184 |
| 1782340500 | 20.01 | -0.51 | -2.49 | 20.53 | 20.61 | 19.805 | 1486715 |
| 1782254100 | 20.52 | 0.38 | 1.89 | 19.77 | 20.78 | 19.74 | 1539228 |
| 1782167700 | 20.14 | -0.02 | -0.10 | 20.15 | 20.535 | 19.77 | 1644446 |
| 1781822100 | 20.16 | 0.78 | 4.02 | 19.6 | 20.33 | 19.2902 | 1558913 |
| 1781735700 | 19.38 | 0.36 | 1.89 | 18.87 | 19.46 | 18.8 | 1127659 |
| 1781649300 | 19.02 | 0.11 | 0.58 | 18.84 | 19.3 | 18.65 | 1597071 |
| 1781562900 | 18.91 | 0.51 | 2.77 | 18.54 | 19 | 18.38 | 1132362 |
| 1781303700 | 18.4 | 0.73 | 4.13 | 17.74 | 18.425 | 17.49 | 1023088 |
| 1781217300 | 17.67 | 0.63 | 3.70 | 17.24 | 17.73 | 17.12 | 1388991 |
| 1781130900 | 17.04 | 0.6 | 3.65 | 16.52 | 17.105 | 16.36 | 1131406 |
| 1781044500 | 16.44 | -0.27 | -1.62 | 16.85 | 17.03 | 16.315 | 1110835 |
| 1780958100 | 16.71 | 0.6 | 3.72 | 16.1 | 16.76 | 15.95 | 1211218 |
| 1780698900 | 16.11 | -0.7 | -4.16 | 16.86 | 16.895 | 16.055 | 940558 |
| 1780612500 | 16.81 | -0.25 | -1.47 | 16.76 | 17.02 | 16.434999 | 1399669 |
| 1780526100 | 17.06 | 0.11 | 0.65 | 16.87 | 17.06 | 16.28 | 2271466 |
| 1780439700 | 16.95 | -0.22 | -1.28 | 17.06 | 17.28 | 16.89 | 1146516 |
| 1780353300 | 17.17 | -0.19 | -1.09 | 17.22 | 17.4 | 17.02 | 1510674 |
| 1780094100 | 17.36 | 0.14 | 0.81 | 17.22 | 17.41 | 16.83 | 2412572 |
| 1780007700 | 17.22 | -1.11 | -6.06 | 17.21 | 17.44 | 17.05 | 6046481 |
| 1779921300 | 18.33 | -0.02 | -0.11 | 18.42 | 18.72 | 18.27 | 797555 |
| 1779834900 | 18.35 | 0.45 | 2.51 | 18.12 | 18.5 | 17.96 | 831290 |
| 1779489300 | 17.9 | -0.32 | -1.76 | 18.32 | 18.6119 | 17.835 | 641570 |
| 1779402900 | 18.22 | -0.04 | -0.22 | 18.04 | 18.36 | 17.93 | 604276 |
| 1779316500 | 18.26 | -0.14 | -0.76 | 18.45 | 18.6899 | 18.1 | 577363 |
| 1779230100 | 18.4 | 0.4 | 2.22 | 17.83 | 18.6 | 17.52 | 1227829 |
| 1779143700 | 18 | -0.66 | -3.54 | 18.66 | 18.89 | 17.95 | 877927 |
| 1778884500 | 18.66 | 0.32 | 1.74 | 17.95 | 18.93 | 17.87 | 1364478 |
| 1778798100 | 18.34 | 0.84 | 4.80 | 17.39 | 18.37 | 17.36 | 936704 |
| 1778711700 | 17.5 | 0.02 | 0.11 | 18 | 18.02 | 17.35 | 1139382 |
| 1778625300 | 17.48 | -0.6 | -3.32 | 18.08 | 18.34 | 17.15 | 1199208 |
| 1778538900 | 18.08 | 2.75 | 17.94 | 16.285 | 18.23 | 15.7 | 5035640 |
| 1778279700 | 15.33 | 0.04 | 0.26 | 15.36 | 15.555 | 15.12 | 912511 |
| 1778193300 | 15.29 | -0.5 | -3.17 | 15.66 | 15.79 | 15.28 | 1845596 |
| 1778106900 | 15.79 | 0.14 | 0.89 | 15.66 | 16.05 | 15.58 | 1061437 |
| 1778020500 | 15.65 | 0.5 | 3.30 | 15.25 | 15.785 | 15.18 | 1090058 |
| 1777934100 | 15.15 | 0.47 | 3.20 | 14.54 | 15.17 | 14.48 | 1322664 |
| 1777674900 | 14.68 | 0.14 | 0.96 | 14.54 | 14.77 | 14.38 | 1329803 |
| 1777588500 | 14.54 | 0.35 | 2.47 | 14.16 | 14.69 | 14.16 | 1156794 |
| 1777502100 | 14.19 | -0.15 | -1.05 | 14.28 | 14.41 | 14.08 | 739603 |
| 1777415700 | 14.34 | 0.04 | 0.28 | 14.27 | 14.435 | 14.17 | 1025317 |
| 1777329300 | 14.3 | 0.05 | 0.35 | 14.29 | 14.42 | 14.1384 | 1100729 |
| 1777070100 | 14.25 | 0.25 | 1.79 | 14.04 | 14.465 | 14.02 | 1282378 |
| 1776983700 | 14 | -0.61 | -4.18 | 14.55 | 14.74 | 13.75 | 3184828 |
| 1776897300 | 14.61 | -1.29 | -8.11 | 14.83 | 14.9 | 14.36 | 7216604 |
| 1776810900 | 15.9 | 0.29 | 1.86 | 15.59 | 16.12 | 15.27 | 771049 |
| 1776724500 | 15.61 | 0.77 | 5.19 | 14.71 | 15.65 | 14.71 | 1620663 |
| 1776465300 | 14.84 | 0.17 | 1.16 | 14.83 | 14.97 | 14.5501 | 584731 |
| 1776378900 | 14.67 | -0.18 | -1.21 | 14.68 | 14.92 | 14.48 | 507433 |
| 1776292500 | 14.85 | 0.32 | 2.20 | 14.41 | 14.98 | 14.34 | 718291 |
| 1776206100 | 14.53 | 0.09 | 0.62 | 14.44 | 14.85 | 14.43 | 791233 |
| 1776119700 | 14.44 | -0.02 | -0.14 | 14.34 | 14.62 | 13.93 | 854440 |
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.
