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 | 0.83 | 6.20792819746 | 13.37 | 14.46 | 13.18 | 131550 | 13.94182974 | CS |
| 4 | 0.7626 | 5.67520502478 | 13.4374 | 14.46 | 13.15 | 79348 | 13.68818153 | CS |
| 12 | -2.33 | -14.0955837871 | 16.53 | 18.3599 | 12.98 | 119471 | 14.1892761 | CS |
| 26 | 3.17 | 28.739800544 | 11.03 | 18.3599 | 11.03 | 74431 | 14.04068987 | CS |
| 52 | 3.02 | 27.0125223614 | 11.18 | 18.3599 | 9.475 | 49209 | 13.27386478 | CS |
| 156 | 2.92 | 25.8865248227 | 11.28 | 18.3599 | 6.365 | 28395 | 11.09699551 | CS |
| 260 | 1.2 | 9.23076923077 | 13 | 18.3599 | 6.365 | 29075 | 11.19147579 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738884900 | 14.2 | 0.11 | 0.78 | 14.15 | 14.27 | 13.96 | 78665 |
| 1738798500 | 14.09 | -0.26 | -1.81 | 14.35 | 14.45 | 13.975 | 98664 |
| 1738712100 | 14.35 | 0.65 | 4.74 | 13.69 | 14.46 | 13.69 | 172602 |
| 1738625700 | 13.7 | -0.14 | -1.01 | 13.35 | 13.925 | 13.06 | 150604 |
| 1738366500 | 13.84 | 0.37 | 2.75 | 13.5 | 14 | 13.37 | 187907 |
| 1738280100 | 13.47 | 0.19 | 1.43 | 13.37 | 13.595 | 13.31 | 76412 |
| 1738193700 | 13.28 | -0.17 | -1.26 | 13.42 | 13.5 | 13.21 | 43680 |
| 1738107300 | 13.45 | 0.01 | 0.07 | 13.56 | 13.66 | 13.442 | 59223 |
| 1738020900 | 13.44 | 0.17 | 1.28 | 13.4 | 13.45 | 13.15 | 78343 |
| 1737761700 | 13.27 | -0.31 | -2.28 | 13.21 | 13.49 | 13.15 | 48967 |
| 1737675300 | 13.58 | 0 | 0.00 | 13.58 | 13.58 | 13.58 | 0 |
| 1737588900 | 13.58 | -0.13 | -0.95 | 13.67 | 13.67 | 13.43 | 21507 |
| 1737502500 | 13.71 | 0.4 | 3.01 | 13.38 | 13.73 | 13.38 | 52702 |
| 1737156900 | 13.31 | 0.01 | 0.08 | 13.39 | 13.48 | 13.26 | 83717 |
| 1737070500 | 13.3 | -0.37 | -2.71 | 13.7 | 13.7 | 13.29 | 60775 |
| 1736984100 | 13.67 | 0.08 | 0.59 | 13.85 | 13.85 | 13.52 | 58494 |
| 1736897700 | 13.59 | 0.14 | 1.04 | 13.5 | 13.71 | 13.22 | 54106 |
| 1736811300 | 13.45 | 0.02 | 0.15 | 13.29 | 13.52 | 13.19 | 69055 |
| 1736552100 | 13.43 | -0.14 | -1.03 | 13.45 | 13.5451 | 13.1665 | 61044 |
| 1736379300 | 13.57 | -0.08 | -0.59 | 13.67 | 13.68 | 13.31 | 68661 |
| 1736292900 | 13.65 | -0.55 | -3.87 | 14.3 | 14.3 | 13.61 | 115688 |
| 1736206500 | 14.2 | 0.5 | 3.65 | 13.83 | 14.33 | 13.7 | 208857 |
| 1735947300 | 13.7 | -0.02 | -0.15 | 13.82 | 13.84 | 13.46 | 129044 |
| 1735860900 | 13.72 | -0.13 | -0.94 | 13.95 | 14.0799 | 13.485 | 90127 |
| 1735688100 | 13.85 | 0.39 | 2.90 | 13.58 | 14.02 | 13.45 | 162082 |
| 1735601700 | 13.46 | -0.13 | -0.96 | 13.6 | 13.63 | 13.35 | 99879 |
| 1735342500 | 13.59 | 0.12 | 0.89 | 13.77 | 13.77 | 13.26 | 58561 |
| 1735256100 | 13.47 | 0.15 | 1.13 | 13.26 | 13.58 | 13.15 | 31148 |
| 1735077840 | 13.32 | -0.21 | -1.55 | 13.5 | 13.7 | 13.25 | 84568 |
| 1734996900 | 13.53 | -0.05 | -0.37 | 13.44 | 13.88 | 13.26 | 54910 |
| 1734737700 | 13.58 | 0.35 | 2.65 | 13.07 | 13.78 | 13.07 | 159710 |
| 1734651300 | 13.23 | -0.02 | -0.15 | 13.33 | 13.47 | 12.98 | 258742 |
| 1734564900 | 13.25 | -0.35 | -2.57 | 13.6 | 14.13 | 13.25 | 307394 |
| 1734478500 | 13.6 | -1.22 | -8.23 | 13.28 | 13.82 | 13.25 | 2102626 |
| 1734392100 | 14.82 | -0.57 | -3.70 | 14.77 | 15.41 | 14.68 | 144090 |
| 1734132900 | 15.39 | -0.31 | -1.97 | 15.7 | 15.83 | 15.35 | 74511 |
| 1734046500 | 15.7 | -0.6 | -3.68 | 16.23 | 16.43 | 15.6816 | 42034 |
| 1733960100 | 16.3 | 0.72 | 4.62 | 15.82 | 16.4711 | 15.67 | 57175 |
| 1733873700 | 15.58 | -0.47 | -2.93 | 16.149999 | 16.535 | 15.4 | 113000 |
| 1733787300 | 16.05 | -1.96 | -10.88 | 17.08 | 17.88 | 14.05 | 384570 |
| 1733528100 | 18.01 | -0.02 | -0.11 | 18.03 | 18.04 | 17.7211 | 31495 |
| 1733441700 | 18.03 | 0.17 | 0.95 | 17.87 | 18.165 | 17.7658 | 19446 |
| 1733355300 | 17.86 | 0.54 | 3.12 | 17.39 | 18.01 | 17.29 | 32163 |
| 1733268900 | 17.32 | -0.47 | -2.64 | 17.83 | 17.88 | 17.28 | 7090 |
| 1733182500 | 17.79 | -0.2 | -1.11 | 18 | 18 | 17.2545 | 31258 |
| 1732917840 | 17.99 | 0.05 | 0.28 | 18.38 | 18.38 | 17.8 | 18320 |
| 1732750500 | 17.94 | 0.46 | 2.63 | 17.59 | 18.286 | 17.4 | 35129 |
| 1732664100 | 17.48 | -0.11 | -0.63 | 17.55 | 17.69 | 16.89 | 24830 |
| 1732577700 | 17.59 | 0.47 | 2.75 | 17.21 | 18.11 | 17.21 | 129869 |
| 1732318500 | 17.12 | 0.09 | 0.53 | 17.2 | 17.2 | 16.75 | 113831 |
| 1732232100 | 17.03 | -0.07 | -0.41 | 17.1 | 17.26 | 16.96 | 10955 |
| 1732145700 | 17.1 | -0.08 | -0.47 | 17.25 | 17.25 | 16.603 | 12505 |
| 1732059300 | 17.18 | 0.02 | 0.12 | 17 | 17.3691 | 16.59 | 16554 |
| 1731972900 | 17.16 | 0.65 | 3.94 | 16.629999 | 17.16 | 16.6 | 36034 |
| 1731713700 | 16.51 | 0.25 | 1.54 | 16.35 | 16.52 | 16.2 | 11150 |
| 1731627300 | 16.26 | -0.27 | -1.63 | 16.57 | 16.57 | 16.16 | 8632 |
| 1731540900 | 16.53 | 0.11 | 0.67 | 16.61 | 16.8 | 16.3568 | 17603 |
| 1731454500 | 16.42 | -0.45 | -2.64 | 16.91 | 16.91 | 16.245 | 20049 |
| 1731368100 | 16.865 | 0.76 | 4.75 | 16.19 | 17.06 | 16.19 | 47570 |
| 1731108900 | 16.1 | 0.23 | 1.45 | 15.96 | 16.149999 | 15.708 | 22847 |
| 1731022500 | 15.87 | -0.13 | -0.81 | 16.1 | 16.149999 | 15.16 | 49318 |
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
