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 | -0.64 | -4.28093645485 | 14.95 | 15.06 | 14.21 | 1945202 | 14.56664512 | DR |
| 4 | -0.84 | -5.54455445545 | 15.15 | 15.295 | 14.21 | 1789058 | 14.81686314 | DR |
| 12 | -2.04 | -12.4770642202 | 16.35 | 17.345 | 14.21 | 1728731 | 15.6163977 | DR |
| 26 | -2.65 | -15.625 | 16.96 | 18.725 | 14.21 | 1652107 | 16.23668275 | DR |
| 52 | -4.38 | -23.4349919743 | 18.69 | 20.31 | 14.21 | 1554437 | 17.24009917 | DR |
| 156 | -5.7 | -28.4857571214 | 20.01 | 23.07 | 14.21 | 1890708 | 18.72454486 | DR |
| 260 | -1.79 | -11.1180124224 | 16.1 | 23.07 | 10.12 | 2237754 | 16.58939201 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 14.21 | -0.09 | -0.63 | 14.3 | 14.62 | 14.21 | 1279588 |
| 1734565200 | 14.3 | -0.62 | -4.16 | 14.85 | 14.95 | 14.295 | 2441550 |
| 1734478800 | 14.92 | 0.41 | 2.83 | 14.53 | 14.96 | 14.46 | 2152938 |
| 1734392400 | 14.51 | -0.48 | -3.20 | 14.9 | 14.99 | 14.51 | 2717930 |
| 1734133200 | 14.99 | 0.14 | 0.94 | 14.85 | 15.06 | 14.785 | 1185956 |
| 1734046800 | 14.85 | -0.31 | -2.04 | 15.1 | 15.15 | 14.77 | 1138577 |
| 1733960400 | 15.16 | 0.17 | 1.13 | 15 | 15.22 | 14.71 | 1533458 |
| 1733874000 | 14.99 | -0.01 | -0.07 | 15.11 | 15.18 | 14.9502 | 1146672 |
| 1733787600 | 15 | 0.12 | 0.81 | 14.83 | 15.19 | 14.83 | 1436297 |
| 1733528400 | 14.88 | -0.21 | -1.39 | 15.12 | 15.16 | 14.865 | 1435989 |
| 1733442000 | 15.09 | 0.01 | 0.07 | 15.13 | 15.2598 | 15.065 | 1256614 |
| 1733355600 | 15.08 | 0.12 | 0.80 | 14.96 | 15.295 | 14.91 | 1720803 |
| 1733269200 | 14.96 | 0.14 | 0.94 | 14.81 | 15.11 | 14.81 | 1540401 |
| 1733182800 | 14.82 | -0.01 | -0.07 | 14.74 | 14.97 | 14.62 | 2450213 |
| 1732917840 | 14.83 | 0.12 | 0.82 | 14.6 | 14.88 | 14.59 | 1139412 |
| 1732750800 | 14.71 | -0.11 | -0.74 | 14.84 | 14.94 | 14.65 | 2192485 |
| 1732664400 | 14.82 | 0.01 | 0.07 | 14.73 | 14.86 | 14.59 | 2162703 |
| 1732578000 | 14.81 | -0.21 | -1.40 | 15.15 | 15.24 | 14.765 | 2636922 |
| 1732318800 | 15.02 | -0.16 | -1.05 | 15.13 | 15.24 | 14.95 | 2747955 |
| 1732232400 | 15.18 | 0.2 | 1.34 | 14.91 | 15.23 | 14.9 | 2129253 |
| 1732146000 | 14.98 | -0.04 | -0.27 | 14.98 | 15.11 | 14.905 | 1837056 |
| 1732059600 | 15.02 | 0.09 | 0.60 | 15 | 15.1899 | 14.9 | 2193928 |
| 1731973200 | 14.93 | -0.17 | -1.13 | 15.22 | 15.37 | 14.87 | 2074481 |
| 1731714000 | 15.1 | 0.09 | 0.60 | 14.97 | 15.12 | 14.94 | 2239127 |
| 1731627600 | 15.01 | -0.25 | -1.64 | 15.23 | 15.3 | 15 | 1441871 |
| 1731541200 | 15.26 | 0.05 | 0.33 | 15.04 | 15.35 | 15.04 | 807820 |
| 1731454800 | 15.21 | -0.09 | -0.59 | 15.3 | 15.34 | 15.01 | 854534 |
| 1731368400 | 15.3 | 0.08 | 0.53 | 15.2 | 15.385 | 15.06 | 1103986 |
| 1731109200 | 15.22 | -0.65 | -4.10 | 15.68 | 15.7 | 15.1213 | 1583175 |
| 1731022800 | 15.87 | -0.17 | -1.06 | 16.19 | 16.309999 | 15.765 | 2410116 |
| 1730936400 | 16.04 | 0.2 | 1.26 | 15.56 | 16.14 | 15.17 | 2630302 |
| 1730850000 | 15.84 | -0.21 | -1.31 | 16.1 | 16.1 | 15.615 | 1022530 |
| 1730763600 | 16.05 | 0.44 | 2.82 | 15.78 | 16.11 | 15.72 | 1325959 |
| 1730500800 | 15.61 | -0.13 | -0.83 | 15.8 | 15.915 | 15.605 | 1406965 |
| 1730414400 | 15.74 | -0.11 | -0.69 | 15.81 | 15.85 | 15.6 | 1403529 |
| 1730328000 | 15.85 | -0.26 | -1.61 | 16.05 | 16.145 | 15.79 | 1105509 |
| 1730241600 | 16.11 | -0.61 | -3.65 | 16.59 | 16.69 | 16.11 | 1398606 |
| 1730155200 | 16.719999 | 0.1 | 0.60 | 16.64 | 16.8 | 16.559999 | 1053373 |
| 1729896000 | 16.62 | 0.05 | 0.30 | 16.57 | 16.71 | 16.48 | 1430651 |
| 1729809600 | 16.57 | -0.07 | -0.42 | 16.66 | 16.774999 | 16.489999 | 1544447 |
| 1729723200 | 16.64 | -0.09 | -0.54 | 16.68 | 16.739999 | 16.53 | 1135022 |
| 1729636800 | 16.73 | -0.13 | -0.77 | 16.719999 | 16.94 | 16.67 | 1460970 |
| 1729550400 | 16.86 | -0.27 | -1.58 | 16.99 | 17.02 | 16.66 | 961731 |
| 1729291200 | 17.13 | 0.15 | 0.88 | 17.06 | 17.345 | 16.93 | 1320637 |
| 1729204800 | 16.98 | 0.21 | 1.25 | 16.7 | 17.02 | 16.6022 | 1569164 |
| 1729118400 | 16.77 | 0.33 | 2.01 | 16.5 | 16.815 | 16.310099 | 2461372 |
| 1729032000 | 16.44 | 0.09 | 0.55 | 16.329999 | 16.469999 | 16.220099 | 2006562 |
| 1728945600 | 16.35 | 0.19 | 1.18 | 16.02 | 16.399999 | 16.02 | 2939916 |
| 1728686400 | 16.16 | 0.08 | 0.50 | 16.079999 | 16.19 | 16.07 | 3374810 |
| 1728600000 | 16.079999 | -0.05 | -0.31 | 15.94 | 16.129999 | 15.892 | 2414496 |
| 1728513600 | 16.129999 | 0.05 | 0.31 | 15.99 | 16.184999 | 15.94 | 1698760 |
| 1728427200 | 16.079999 | 0 | 0.00 | 16.12 | 16.16 | 15.915 | 958645 |
| 1728340800 | 16.079999 | -0.48 | -2.90 | 16.6 | 16.6 | 16.03 | 1377208 |
| 1728081600 | 16.559999 | 0.37 | 2.29 | 16.219999 | 16.67 | 16.219999 | 2682067 |
| 1727995200 | 16.19 | -0.05 | -0.31 | 16 | 16.29 | 15.915 | 2720466 |
| 1727908800 | 16.239999 | 0.02 | 0.12 | 16.25 | 16.46 | 16.04 | 2785764 |
| 1727822400 | 16.219999 | -0.14 | -0.86 | 16.39 | 16.41 | 15.99 | 1145047 |
| 1727736000 | 16.36 | -0.03 | -0.18 | 16.37 | 16.524999 | 16.3 | 1444657 |
| 1727476800 | 16.39 | 0.09 | 0.55 | 16.35 | 16.48 | 16.2839 | 1050338 |
| 1727390400 | 16.3 | 0.18 | 1.12 | 16.28 | 16.469999 | 16.219999 | 1753766 |
| 1727304000 | 16.12 | -0.21 | -1.29 | 16.27 | 16.42 | 16.12 | 1592340 |
| 1727217600 | 16.329999 | 0.29 | 1.81 | 16.12 | 16.41 | 16.03 | 1700085 |
| 1727131200 | 16.04 | -0.04 | -0.25 | 16 | 16.079899 | 15.75 | 2739783 |
| 1726872000 | 16.079999 | -0.67 | -4.00 | 16.81 | 16.81 | 15.945 | 6099318 |
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
