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 | 0 | 16.44 | 16.78 | 16.35 | 170842 | 16.4954219 | CS |
| 4 | 0.4533 | 2.83548199441 | 15.9867 | 16.78 | 15.98 | 151454 | 16.31495295 | CS |
| 12 | -0.1529 | -0.92147846368 | 16.5929 | 17.23 | 15.8 | 200548 | 16.34941394 | CS |
| 26 | -1.0101 | -5.78850551 | 17.4501 | 18.42 | 15.8 | 244329 | 17.00883227 | CS |
| 52 | -0.23 | -1.37972405519 | 16.67 | 18.42 | 15.39 | 226127 | 16.6466034 | CS |
| 156 | -6.86 | -29.4420600858 | 23.3 | 23.821 | 14.33 | 236533 | 17.41157581 | CS |
| 260 | -8.71 | -34.6322067594 | 25.15 | 29.99 | 14.33 | 214685 | 19.97206915 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 16.76 | 0.27 | 1.64 | 16.54 | 16.8199 | 16.53 | 187480 |
| 1738712400 | 16.489999 | 0.01 | 0.06 | 16.41 | 16.5299 | 16.361899 | 161393 |
| 1738626000 | 16.48 | -0.05 | -0.30 | 16.489999 | 16.6 | 16.4601 | 159529 |
| 1738366800 | 16.53 | 0.03 | 0.18 | 16.559999 | 16.59 | 16.450099 | 304169 |
| 1738280400 | 16.5 | 0.09 | 0.55 | 16.399999 | 16.5 | 16.37 | 137662 |
| 1738194000 | 16.41 | -0.06 | -0.36 | 16.44 | 16.5 | 16.35 | 91458 |
| 1738107600 | 16.469999 | 0.03 | 0.18 | 16.44 | 16.5 | 16.3565 | 132216 |
| 1738021200 | 16.44 | 0.15 | 0.92 | 16.35 | 16.48 | 16.34 | 146488 |
| 1737762000 | 16.29 | -0.02 | -0.12 | 16.239999 | 16.39 | 16.1205 | 193658 |
| 1737675600 | 16.309999 | 0 | 0.00 | 16.309999 | 16.309999 | 16.309999 | 0 |
| 1737589200 | 16.309999 | 0 | 0.00 | 16.309999 | 16.37 | 16.288 | 122135 |
| 1737502800 | 16.309999 | 0.08 | 0.49 | 16.3891 | 16.3891 | 16.27 | 117189 |
| 1737157200 | 16.23 | 0.03 | 0.19 | 16.239999 | 16.29 | 16.130099 | 99621 |
| 1737070800 | 16.2 | 0.02 | 0.12 | 16.23 | 16.25 | 16.1 | 145446 |
| 1736984400 | 16.18 | 0.09 | 0.56 | 16.1 | 16.28 | 16.1 | 176976 |
| 1736898000 | 16.09 | 0.02 | 0.12 | 16.11 | 16.169899 | 16.040099 | 107923 |
| 1736811600 | 16.07 | 0.01 | 0.06 | 15.99 | 16.1 | 15.98 | 122896 |
| 1736552400 | 16.059999 | -0.06 | -0.37 | 16 | 16.17 | 16 | 235268 |
| 1736379600 | 16.12 | 0.01 | 0.06 | 15.9867 | 16.23 | 15.9867 | 120690 |
| 1736293200 | 16.11 | -0.06 | -0.37 | 16.1593 | 16.18 | 16.0503 | 238806 |
| 1736206800 | 16.17 | -0.01 | -0.06 | 16.149999 | 16.19 | 16.09 | 110071 |
| 1735947600 | 16.18 | 0.07 | 0.43 | 16.1833 | 16.239999 | 16.09 | 124301 |
| 1735861200 | 16.11 | -0.01 | -0.06 | 16.125 | 16.239999 | 16.061 | 105836 |
| 1735688400 | 16.12 | 0.15 | 0.94 | 15.97 | 16.149999 | 15.97 | 626375 |
| 1735602000 | 15.97 | 0.07 | 0.44 | 15.99 | 16.17 | 15.94 | 310913 |
| 1735342800 | 15.9 | -0.1 | -0.63 | 15.9492 | 15.96 | 15.851 | 283668 |
| 1735256400 | 16 | 0.06 | 0.38 | 15.86 | 16.065 | 15.85 | 206092 |
| 1735077840 | 15.94 | 0.05 | 0.31 | 15.82 | 15.98 | 15.82 | 189537 |
| 1734997200 | 15.89 | 0.01 | 0.06 | 15.94 | 16.0399 | 15.8 | 409696 |
| 1734738000 | 15.88 | 0.04 | 0.25 | 15.97 | 16.05 | 15.8 | 433131 |
| 1734651600 | 15.84 | -0.42 | -2.58 | 16.12 | 16.18 | 15.8 | 428742 |
| 1734565200 | 16.26 | -0.19 | -1.16 | 16.489999 | 16.51 | 16.1507 | 214860 |
| 1734478800 | 16.45 | -0.2 | -1.20 | 16.6 | 16.66 | 16.44 | 268521 |
| 1734392400 | 16.649999 | -0.22 | -1.30 | 16.76 | 16.83 | 16.62 | 263625 |
| 1734133200 | 16.87 | -0.11 | -0.65 | 16.965 | 16.965 | 16.76 | 200243 |
| 1734046800 | 16.98 | -0.17 | -0.99 | 17.1186 | 17.1294 | 16.9483 | 219014 |
| 1733960400 | 17.15 | 0.01 | 0.06 | 17.11 | 17.23 | 17.1 | 126031 |
| 1733874000 | 17.14 | -0.01 | -0.06 | 17.13 | 17.18 | 17.08 | 139793 |
| 1733787600 | 17.15 | -0.02 | -0.12 | 17.095 | 17.2 | 17.09 | 159749 |
| 1733528400 | 17.17 | 0.08 | 0.47 | 17.109 | 17.2 | 17.09 | 115995 |
| 1733442000 | 17.09 | 0 | 0.00 | 17.0818 | 17.14 | 17.01 | 97590 |
| 1733355600 | 17.09 | -0.01 | -0.06 | 17.06 | 17.14 | 16.95 | 343513 |
| 1733269200 | 17.1 | -0.03 | -0.18 | 17.095 | 17.17 | 17.0001 | 167865 |
| 1733182800 | 17.13 | 0.09 | 0.53 | 17 | 17.17 | 16.98 | 141598 |
| 1732917840 | 17.04 | 0.23 | 1.37 | 16.8965 | 17.07 | 16.8301 | 138289 |
| 1732750800 | 16.81 | 0.16 | 0.96 | 16.71 | 16.85 | 16.649999 | 169146 |
| 1732664400 | 16.649999 | 0.1 | 0.60 | 16.526 | 16.68 | 16.469999 | 185840 |
| 1732578000 | 16.55 | 0.2 | 1.22 | 16.475 | 16.579999 | 16.465 | 126466 |
| 1732318800 | 16.35 | 0.08 | 0.49 | 16.286 | 16.379999 | 16.27 | 152493 |
| 1732232400 | 16.27 | 0.06 | 0.37 | 16.2 | 16.329999 | 16.1755 | 202726 |
| 1732146000 | 16.21 | 0 | 0.00 | 16.149999 | 16.25 | 16.05 | 225348 |
| 1732059600 | 16.21 | 0.11 | 0.68 | 16.11 | 16.26 | 16.102 | 194044 |
| 1731973200 | 16.1 | 0.05 | 0.31 | 16.067 | 16.17 | 15.98 | 237282 |
| 1731714000 | 16.05 | -0.3 | -1.83 | 16.18 | 16.29 | 16.02 | 304783 |
| 1731627600 | 16.35 | -0.02 | -0.12 | 16.399999 | 16.45 | 16.32 | 207114 |
| 1731541200 | 16.37 | -0.17 | -1.03 | 16.5929 | 16.6494 | 16.34 | 185763 |
| 1731454800 | 16.54 | -0.13 | -0.78 | 16.62 | 16.66 | 16.489999 | 190527 |
| 1731368400 | 16.67 | -0.08 | -0.48 | 16.719999 | 16.739999 | 16.579999 | 229940 |
| 1731109200 | 16.75 | 0.08 | 0.48 | 16.7 | 16.85 | 16.649999 | 195289 |
| 1731022800 | 16.67 | 0.12 | 0.73 | 16.6 | 16.7 | 16.559999 | 182288 |
| 1730936400 | 16.55 | -0.29 | -1.72 | 16.642499 | 16.69 | 16.48 | 290898 |
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
