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 | 3.09 | 27.0815074496 | 11.41 | 15 | 10.97 | 61436348 | 13.22989295 | SP |
| 4 | -0.225 | -1.52801358234 | 14.725 | 15.1801 | 10.97 | 61333711 | 13.1469743 | SP |
| 12 | 4.22 | 41.0505836576 | 10.28 | 17.415 | 9.92 | 82143073 | 13.70437998 | SP |
| 26 | -5.29 | -26.7306720566 | 19.79 | 19.8 | 9.91 | 77344309 | 14.37550951 | SP |
| 52 | 3.12 | 27.4165202109 | 11.38 | 23.7399 | 9.6 | 101617581 | 15.62449269 | SP |
| 156 | -4.31 | -22.913343966 | 18.81 | 41.5 | 4.94 | 78867051 | 14.27802682 | SP |
| 260 | -10.73 | -42.5287356322 | 25.23 | 41.5 | 4.64 | 62790715 | 14.17265324 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945300 | 14.5 | 0.34 | 2.40 | 14.24 | 15 | 14.025 | 60635192 |
| 1782858900 | 14.16 | 0.52 | 3.81 | 13.22 | 14.45 | 13.22 | 65652373 |
| 1782772500 | 13.64 | 2.02 | 17.38 | 11.77 | 13.7 | 11.63 | 80877639 |
| 1782513300 | 11.62 | 0.24 | 2.11 | 11.08 | 12.14 | 10.97 | 57393666 |
| 1782426900 | 11.38 | -0.04 | -0.35 | 11.41 | 11.625 | 11.1409 | 42622872 |
| 1782340500 | 11.42 | -0.4 | -3.38 | 11.7 | 11.97 | 11.26 | 37092051 |
| 1782254100 | 11.82 | -1.65 | -12.25 | 12.52 | 12.52 | 11.625 | 60288372 |
| 1782167700 | 13.47 | 0.31 | 2.36 | 12.79 | 14.09 | 12.75 | 56734872 |
| 1781822100 | 13.16 | 0.24 | 1.86 | 13 | 13.292 | 12.14 | 65529510 |
| 1781735700 | 12.92 | -0.53 | -3.94 | 13.25 | 13.51 | 12.745 | 51468622 |
| 1781649300 | 13.45 | -0.44 | -3.17 | 13.4207 | 13.9899 | 13.1906 | 55058632 |
| 1781562900 | 13.89 | 0.3 | 2.21 | 13.97 | 14.17 | 13.64 | 62930771 |
| 1781303700 | 13.59 | 0.47 | 3.58 | 13.14 | 13.61 | 12.3 | 94453867 |
| 1781217300 | 13.12 | 1.08 | 8.97 | 12.45 | 13.3 | 11.97 | 65254871 |
| 1781130900 | 12.04 | -0.98 | -7.53 | 12.68 | 13.05 | 11.95 | 50881809 |
| 1781044500 | 13.02 | -0.84 | -6.06 | 13.995 | 14.5 | 12.2 | 77887564 |
| 1780958100 | 13.86 | 1.14 | 8.96 | 13.04 | 14.1124 | 12.95 | 55179261 |
| 1780698900 | 12.72 | -1.92 | -13.11 | 14.765 | 15.06 | 12.535 | 79579624 |
| 1780612500 | 14.64 | -0.37 | -2.47 | 14.725 | 15.1801 | 14.54 | 45818941 |
| 1780526100 | 15.01 | 0 | 0.00 | 14.66 | 15.705 | 14.4712 | 66335112 |
| 1780439700 | 15.01 | 0.54 | 3.73 | 14.64 | 15.04 | 14.3111 | 61139151 |
| 1780353300 | 14.47 | -1.45 | -9.11 | 15.325 | 15.475 | 14.45 | 69245281 |
| 1780094100 | 15.92 | -0.48 | -2.93 | 16.23 | 16.32 | 15.375 | 67520586 |
| 1780007700 | 16.399999 | 0.12 | 0.74 | 16.09 | 16.55 | 15.99 | 54204187 |
| 1779921300 | 16.28 | 0.49 | 3.10 | 16.475 | 16.67 | 15.94 | 78021810 |
| 1779834900 | 15.79 | 0.53 | 3.47 | 15.55 | 15.915 | 15.27 | 71342969 |
| 1779489300 | 15.26 | 0.54 | 3.67 | 15.02 | 15.65 | 14.88 | 81058821 |
| 1779402900 | 14.72 | 0.05 | 0.34 | 15.01 | 15.3494 | 14.36 | 74760518 |
| 1779316500 | 14.67 | 0.88 | 6.38 | 14.01 | 14.688 | 13.935 | 69256749 |
| 1779230100 | 13.79 | -0.41 | -2.89 | 13.71 | 13.885 | 13.06 | 74419986 |
| 1779143700 | 14.2 | -0.86 | -5.71 | 14.87 | 14.98 | 13.86 | 90259213 |
| 1778884500 | 15.06 | -1.59 | -9.55 | 15.96 | 15.9999 | 15.0417 | 80213073 |
| 1778798100 | 16.649999 | -0.19 | -1.13 | 16.92 | 17.32 | 16.51 | 81842768 |
| 1778711700 | 16.84 | 0.88 | 5.51 | 16.2 | 17.415 | 15.71 | 129602824 |
| 1778625300 | 15.96 | -0.88 | -5.20 | 16.559999 | 17.0398 | 15.11 | 111015405 |
| 1778538900 | 16.835 | 1.22 | 7.78 | 15.17 | 17.13 | 14.77 | 154525242 |
| 1778279700 | 15.62 | 1.15 | 7.95 | 14.8 | 15.82 | 14.79 | 119519754 |
| 1778193300 | 14.47 | 0.89 | 6.55 | 14.19 | 14.75 | 13.82 | 123104369 |
| 1778106900 | 13.58 | 0.62 | 4.78 | 12.75 | 13.78 | 12.612 | 90288656 |
| 1778020500 | 12.96 | -0.22 | -1.67 | 13.365 | 13.82 | 12.9412 | 82210803 |
| 1777934100 | 13.18 | 0.11 | 0.84 | 13.025 | 13.3267 | 12.67 | 74056220 |
| 1777674900 | 13.07 | 0.6 | 4.81 | 12.53 | 13.53 | 12.3403 | 93911524 |
| 1777588500 | 12.47 | 0.54 | 4.53 | 11.92 | 12.68 | 11.625 | 71576781 |
| 1777502100 | 11.93 | -0.21 | -1.73 | 12.1 | 12.16 | 11.75 | 56075120 |
| 1777415700 | 12.14 | -0.18 | -1.46 | 12.05 | 12.55 | 11.92 | 71904434 |
| 1777329300 | 12.32 | 0.15 | 1.23 | 11.89 | 12.45 | 11.37 | 86091197 |
| 1777070100 | 12.17 | 0.15 | 1.25 | 12 | 12.58 | 11.82 | 106781096 |
| 1776983700 | 12.02 | -0.91 | -7.04 | 12.13 | 12.785 | 11.66 | 136041517 |
| 1776897300 | 12.93 | 0.06 | 0.47 | 12.945 | 13.3 | 12.8 | 82332522 |
| 1776810900 | 12.87 | -0.42 | -3.16 | 13.32 | 13.39 | 12.79 | 73418746 |
| 1776724500 | 13.29 | -0.61 | -4.39 | 13.97 | 14.26 | 13 | 104166287 |
| 1776465300 | 13.9 | 0.83 | 6.35 | 13.54 | 14.43 | 13.25 | 156619573 |
| 1776378900 | 13.07 | -0.23 | -1.73 | 13.41 | 13.43 | 12.6 | 110458676 |
| 1776292500 | 13.3 | 1.76 | 15.25 | 11.7 | 13.455 | 11.54 | 163955519 |
| 1776206100 | 11.54 | 0.73 | 6.75 | 11.14 | 11.74 | 10.97 | 94568843 |
| 1776119700 | 10.81 | 0.2 | 1.89 | 10.68 | 11.05 | 10.58 | 93056458 |
| 1775860500 | 10.61 | 0.16 | 1.53 | 10.45 | 10.6786 | 10.23 | 86805653 |
| 1775774100 | 10.45 | 0.16 | 1.55 | 10.28 | 10.6103 | 9.92 | 107250285 |
| 1775687700 | 10.29 | -0.2 | -1.91 | 11.535 | 11.55 | 10.067 | 134470239 |
| 1775601300 | 10.49 | -0.38 | -3.50 | 10.465 | 10.57 | 9.91 | 123783356 |
| 1775514900 | 10.87 | -0.5 | -4.40 | 11.5 | 11.81 | 10.4901 | 127515761 |
| 1775169300 | 11.37 | -1.4 | -10.96 | 11.615 | 12.02 | 11.275 | 136025048 |
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.
