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 | -0.53 | -2.94936004452 | 17.97 | 18.09 | 17.24 | 2260492 | 17.67019223 | CS |
| 4 | -0.9 | -4.90730643402 | 18.34 | 19.085 | 17.24 | 2941244 | 18.32908359 | CS |
| 12 | 0.39 | 2.28739002933 | 17.05 | 19.085 | 16.24 | 2586137 | 18.09863245 | CS |
| 26 | 1.95 | 12.5887669464 | 15.49 | 19.085 | 15.075 | 3075827 | 17.24663523 | CS |
| 52 | 2.61 | 17.5994605529 | 14.83 | 19.085 | 13.12 | 2908209 | 16.1250176 | CS |
| 156 | 8.23 | 89.3593919653 | 9.21 | 19.085 | 8.8 | 2711839 | 13.1938027 | CS |
| 260 | 12.06 | 224.163568773 | 5.38 | 19.085 | 5.09 | 3310804 | 10.92327051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752187200 | 17.44 | -0.12 | -0.68 | 17.45 | 17.5 | 17.24 | 2124701 |
| 1752100800 | 17.56 | -0.12 | -0.68 | 17.68 | 17.74 | 17.495 | 1696685 |
| 1752014400 | 17.68 | -0.26 | -1.45 | 17.77 | 17.82 | 17.51 | 2817318 |
| 1751928000 | 17.94 | -0.17 | -0.94 | 17.97 | 18.09 | 17.825 | 2403265 |
| 1751576640 | 18.11 | -0.14 | -0.77 | 18.28 | 18.31 | 17.951 | 1774339 |
| 1751496000 | 18.25 | 0.07 | 0.39 | 18.19 | 18.35 | 17.965 | 3239773 |
| 1751409600 | 18.18 | -0.77 | -4.06 | 18.95 | 19 | 18.17 | 3977288 |
| 1751323200 | 18.95 | 0.06 | 0.32 | 18.79 | 19.085 | 18.7264 | 3562502 |
| 1751064000 | 18.89 | -0.03 | -0.16 | 18.89 | 19.07 | 18.75 | 6677801 |
| 1750977600 | 18.92 | 0.46 | 2.49 | 18.46 | 18.92 | 18.44 | 2749323 |
| 1750891200 | 18.46 | -0.04 | -0.22 | 18.55 | 18.59 | 18.285 | 2478234 |
| 1750804800 | 18.5 | 0.13 | 0.71 | 18.22 | 18.64 | 18.22 | 2859698 |
| 1750718400 | 18.37 | -0.02 | -0.11 | 18.42 | 18.565 | 18.275 | 2362510 |
| 1750459200 | 18.39 | 0.26 | 1.43 | 18.195 | 18.39 | 18.15 | 4260668 |
| 1750286400 | 18.13 | 0.04 | 0.22 | 18.1 | 18.245 | 17.975 | 2725860 |
| 1750200000 | 18.09 | -0.09 | -0.50 | 18.17 | 18.245 | 17.96 | 2214856 |
| 1750113600 | 18.18 | -0.1 | -0.55 | 18.31 | 18.61 | 18.065 | 2376903 |
| 1749854400 | 18.28 | 0.03 | 0.16 | 18.34 | 18.42 | 18.07 | 2640661 |
| 1749768000 | 18.25 | 0.1 | 0.55 | 18.17 | 18.26 | 18.01 | 2057389 |
| 1749681600 | 18.15 | 0.02 | 0.11 | 18.24 | 18.27 | 18.11 | 2461967 |
| 1749595200 | 18.13 | -0.27 | -1.47 | 18.46 | 18.53 | 18.03 | 3210062 |
| 1749508800 | 18.4 | -0.36 | -1.92 | 18.75 | 18.75 | 18.385 | 2618654 |
| 1749249600 | 18.76 | 0.2 | 1.08 | 18.67 | 18.81 | 18.6 | 1671896 |
| 1749163200 | 18.56 | 0.03 | 0.16 | 18.59 | 18.665 | 18.39 | 1785920 |
| 1749076800 | 18.53 | -0.34 | -1.80 | 18.85 | 18.87 | 18.41 | 2511427 |
| 1748990400 | 18.87 | -0.12 | -0.63 | 18.97 | 19.07 | 18.83 | 2658554 |
| 1748904000 | 18.99 | 0.21 | 1.12 | 18.95 | 19.085 | 18.625 | 2187419 |
| 1748644800 | 18.78 | -0.08 | -0.42 | 18.82 | 18.9182 | 18.635 | 3373433 |
| 1748558400 | 18.86 | 0.01 | 0.05 | 18.82 | 18.87 | 18.55 | 2060026 |
| 1748472000 | 18.85 | -0.13 | -0.68 | 19 | 19.06 | 18.77 | 1467800 |
| 1748385600 | 18.98 | 0.33 | 1.77 | 18.61 | 19 | 18.61 | 1808561 |
| 1748040000 | 18.65 | 0.15 | 0.81 | 18.47 | 18.695 | 18.44 | 1636367 |
| 1747953600 | 18.5 | -0.07 | -0.38 | 18.5 | 18.61 | 18.32 | 1455518 |
| 1747867200 | 18.57 | -0.26 | -1.38 | 18.8 | 18.8 | 18.56 | 2243352 |
| 1747780800 | 18.83 | -0.05 | -0.26 | 18.92 | 18.99 | 18.79 | 1985514 |
| 1747694400 | 18.88 | -0.08 | -0.42 | 18.78 | 19.04 | 18.73 | 2532457 |
| 1747435200 | 18.96 | 0.11 | 0.58 | 18.86 | 19.01 | 18.77 | 2119241 |
| 1747348800 | 18.85 | 0.27 | 1.45 | 18.62 | 18.88 | 18.49 | 1743553 |
| 1747262400 | 18.58 | 0.15 | 0.81 | 18.39 | 18.5999 | 18.29 | 1753592 |
| 1747176000 | 18.43 | 0.24 | 1.32 | 18.25 | 18.5366 | 18.2 | 2204621 |
| 1747089600 | 18.19 | 0.12 | 0.66 | 18.6 | 18.6 | 18.08 | 2910504 |
| 1746830400 | 18.07 | 0.26 | 1.46 | 17.98 | 18.09 | 17.7634 | 2407484 |
| 1746744000 | 17.81 | 0 | 0.00 | 17.97 | 18.11 | 17.74 | 3067873 |
| 1746657600 | 17.81 | 0.3 | 1.71 | 17.54 | 17.855 | 17.51 | 2653530 |
| 1746571200 | 17.51 | -0.05 | -0.28 | 17.57 | 17.69 | 17.28 | 3207412 |
| 1746484800 | 17.56 | 0.03 | 0.17 | 17.52 | 17.6 | 17.29 | 3380834 |
| 1746225600 | 17.53 | 0.66 | 3.91 | 17.06 | 17.54 | 17.03 | 3920983 |
| 1746139200 | 16.87 | 0.32 | 1.93 | 16.54 | 17.17 | 16.504999 | 5352997 |
| 1746052800 | 16.55 | -0.37 | -2.19 | 16.71 | 16.812 | 16.239999 | 3026214 |
| 1745966400 | 16.92 | -0.11 | -0.65 | 16.82 | 17.03 | 16.815 | 1756937 |
| 1745880000 | 17.03 | 0.15 | 0.89 | 16.85 | 17.065 | 16.66 | 2177805 |
| 1745620800 | 16.88 | -0.1 | -0.59 | 17 | 17.03 | 16.665 | 1578627 |
| 1745534400 | 16.98 | 0.31 | 1.86 | 16.75 | 17.06 | 16.649999 | 1727100 |
| 1745448000 | 16.67 | -0.06 | -0.36 | 16.69 | 16.855 | 16.43 | 2109370 |
| 1745361600 | 16.73 | 0.24 | 1.46 | 16.78 | 16.8 | 16.504999 | 2595711 |
| 1745275200 | 16.489999 | -0.69 | -4.02 | 17.05 | 17.09 | 16.335 | 2639242 |
| 1744929600 | 17.18 | 0.32 | 1.90 | 16.92 | 17.365 | 16.92 | 3750093 |
| 1744843200 | 16.86 | 0.13 | 0.78 | 16.78 | 17.085 | 16.7501 | 2591128 |
| 1744756800 | 16.73 | 0.2 | 1.21 | 16.53 | 16.895 | 16.524999 | 1849207 |
| 1744670400 | 16.53 | 0.41 | 2.54 | 16.57 | 16.68 | 16.265 | 3867822 |
| 1744411200 | 16.12 | 0.24 | 1.51 | 15.91 | 16.1283 | 15.525 | 3526823 |
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
