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 | 0.35 | 2.30263157895 | 15.2 | 15.725 | 15.145 | 1088428 | 15.4924511 | CS |
| 4 | -0.39 | -2.44667503137 | 15.94 | 16.51 | 15.145 | 1145713 | 15.71182039 | CS |
| 12 | -2.01 | -11.4464692483 | 17.56 | 17.74 | 15.015 | 1070036 | 16.07490804 | CS |
| 26 | -2.02 | -11.4968696642 | 17.57 | 19.15 | 15.015 | 1050393 | 17.20799663 | CS |
| 52 | 0.03 | 0.193298969072 | 15.52 | 19.15 | 14.205 | 1157398 | 16.32497986 | CS |
| 156 | -6.44 | -29.2860391087 | 21.99 | 22.8 | 13.68 | 999759 | 16.93009242 | CS |
| 260 | -0.81 | -4.9511002445 | 16.36 | 28 | 13.68 | 994627 | 18.81711896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 15.55 | -0.13 | -0.83 | 15.43 | 15.725 | 15.4 | 814166 |
| 1739922000 | 15.68 | 0.33 | 2.15 | 15.34 | 15.725 | 15.3 | 1274009 |
| 1739576400 | 15.35 | -0.27 | -1.73 | 15.7 | 15.72 | 15.315 | 1108946 |
| 1739490000 | 15.62 | 0.41 | 2.70 | 15.29 | 15.68 | 15.275 | 1160180 |
| 1739403600 | 15.21 | -0.28 | -1.81 | 15.2 | 15.33 | 15.145 | 810576 |
| 1739317200 | 15.49 | 0.11 | 0.72 | 15.27 | 15.495 | 15.27 | 759205 |
| 1739230800 | 15.38 | -0.14 | -0.90 | 15.51 | 15.54 | 15.335 | 931598 |
| 1738971600 | 15.52 | -0.28 | -1.77 | 15.79 | 15.79 | 15.5 | 1818435 |
| 1738885200 | 15.8 | 0.12 | 0.77 | 15.7 | 15.81 | 15.53 | 1027195 |
| 1738798800 | 15.68 | 0.09 | 0.58 | 15.68 | 15.79 | 15.63 | 913510 |
| 1738712400 | 15.59 | -0.04 | -0.26 | 15.49 | 15.6291 | 15.4222 | 764220 |
| 1738626000 | 15.63 | -0.11 | -0.70 | 15.57 | 15.735 | 15.3 | 911562 |
| 1738366800 | 15.74 | -0.04 | -0.25 | 15.72 | 15.87 | 15.63 | 1960873 |
| 1738280400 | 15.78 | -0.02 | -0.13 | 16 | 16.01 | 15.64 | 2334214 |
| 1738194000 | 15.8 | -0.37 | -2.29 | 16.14 | 16.19 | 15.67 | 619490 |
| 1738107600 | 16.17 | -0.17 | -1.04 | 16.25 | 16.415 | 16.07 | 890572 |
| 1738021200 | 16.34 | 0.3 | 1.87 | 16.1 | 16.51 | 16.1 | 1254110 |
| 1737762000 | 16.04 | 0.37 | 2.36 | 15.76 | 16.105 | 15.7401 | 1362735 |
| 1737675600 | 15.67 | 0 | 0.00 | 15.67 | 15.67 | 15.67 | 0 |
| 1737589200 | 15.67 | -0.37 | -2.31 | 15.94 | 15.94 | 15.65 | 793916 |
| 1737502800 | 16.04 | 0.29 | 1.84 | 15.87 | 16.04 | 15.85 | 619266 |
| 1737157200 | 15.75 | -0.12 | -0.76 | 15.96 | 15.96 | 15.7 | 781777 |
| 1737070800 | 15.87 | 0.23 | 1.47 | 15.65 | 15.889 | 15.62 | 596849 |
| 1736984400 | 15.64 | 0.16 | 1.03 | 15.79 | 15.8394 | 15.595 | 866661 |
| 1736898000 | 15.48 | 0.17 | 1.11 | 15.31 | 15.54 | 15.25 | 965221 |
| 1736811600 | 15.31 | 0.11 | 0.72 | 15.14 | 15.34 | 15.015 | 1107997 |
| 1736552400 | 15.2 | -0.36 | -2.31 | 15.35 | 15.425 | 15.1565 | 1099139 |
| 1736379600 | 15.56 | -0.03 | -0.19 | 15.56 | 15.655 | 15.35 | 1145670 |
| 1736293200 | 15.59 | -0.11 | -0.70 | 15.73 | 15.83 | 15.485 | 835859 |
| 1736206800 | 15.7 | -0.15 | -0.95 | 15.75 | 15.8093 | 15.61 | 1054726 |
| 1735947600 | 15.85 | 0.16 | 1.02 | 15.7 | 15.86 | 15.66 | 782046 |
| 1735861200 | 15.69 | -0.17 | -1.07 | 15.85 | 15.91 | 15.62 | 945180 |
| 1735688400 | 15.86 | -0.07 | -0.44 | 15.7 | 15.89 | 15.685 | 1117071 |
| 1735602000 | 15.93 | -0.01 | -0.06 | 15.94 | 15.99 | 15.72 | 806288 |
| 1735342800 | 15.94 | -0.22 | -1.36 | 16.03 | 16.2 | 15.86 | 755497 |
| 1735256400 | 16.16 | 0.03 | 0.19 | 16.1 | 16.25 | 16.02 | 705328 |
| 1735077840 | 16.129999 | 0.11 | 0.69 | 16 | 16.149999 | 15.95 | 370702 |
| 1734997200 | 16.02 | -0.05 | -0.31 | 16 | 16.11 | 15.865 | 879363 |
| 1734738000 | 16.07 | 0.21 | 1.32 | 15.34 | 16.399999 | 15.34 | 4154406 |
| 1734651600 | 15.86 | -0.3 | -1.86 | 16.149999 | 16.32 | 15.84 | 1955658 |
| 1734565200 | 16.16 | -0.61 | -3.64 | 16.739999 | 16.83 | 16.149999 | 2065657 |
| 1734478800 | 16.77 | -0.13 | -0.77 | 17.13 | 17.186 | 16.75 | 1219835 |
| 1734392400 | 16.9 | 0 | 0.00 | 16.9 | 17.0295 | 16.82 | 668918 |
| 1734133200 | 16.9 | -0.04 | -0.24 | 16.9 | 16.99 | 16.8 | 801741 |
| 1734046800 | 16.94 | 0.05 | 0.30 | 16.93 | 17.28 | 16.89 | 1367114 |
| 1733960400 | 16.89 | -0.14 | -0.82 | 17.05 | 17.15 | 16.805 | 1180968 |
| 1733874000 | 17.03 | -0.17 | -0.99 | 17.21 | 17.21 | 16.955 | 763568 |
| 1733787600 | 17.2 | -0.04 | -0.23 | 17.23 | 17.33 | 17.19 | 807087 |
| 1733528400 | 17.24 | 0.11 | 0.64 | 17.13 | 17.25 | 17.06 | 834512 |
| 1733442000 | 17.13 | -0.05 | -0.29 | 17.18 | 17.19 | 17.02 | 1018389 |
| 1733355600 | 17.18 | 0.01 | 0.06 | 17.13 | 17.225 | 17 | 970909 |
| 1733269200 | 17.17 | -0.11 | -0.64 | 17.3 | 17.36 | 17.06 | 1100877 |
| 1733182800 | 17.28 | -0.23 | -1.31 | 17.41 | 17.51 | 17.23 | 751064 |
| 1732917840 | 17.51 | -0.01 | -0.06 | 17.61 | 17.74 | 17.48 | 645606 |
| 1732750800 | 17.52 | 0.08 | 0.46 | 17.56 | 17.68 | 17.51 | 924864 |
| 1732664400 | 17.44 | 0.06 | 0.35 | 17.31 | 17.44 | 17.255 | 980664 |
| 1732578000 | 17.38 | 0.13 | 0.75 | 17.27 | 17.48 | 17.27 | 1051862 |
| 1732318800 | 17.25 | 0.07 | 0.41 | 17.27 | 17.35 | 17.165 | 697834 |
| 1732232400 | 17.18 | 0.14 | 0.82 | 17.01 | 17.285 | 17.01 | 780973 |
| 1732146000 | 17.04 | -0.01 | -0.06 | 17.05 | 17.05 | 16.815 | 583158 |
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
