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 | -1.23 | -6.4907651715 | 18.95 | 19.22 | 17.26 | 2804708 | 18.14199016 | CS |
| 4 | -3.96 | -18.2656826568 | 21.68 | 23.33 | 17.26 | 2899887 | 20.33035396 | CS |
| 12 | -5.35 | -23.1902904205 | 23.07 | 28.67 | 17.26 | 2789477 | 22.6573256 | CS |
| 26 | 3.53 | 24.8766737139 | 14.19 | 28.67 | 14.145 | 3159276 | 20.15810847 | CS |
| 52 | 3.97 | 28.8727272727 | 13.75 | 28.67 | 10.44 | 3144008 | 16.89242426 | CS |
| 156 | -19.82 | -52.7970165157 | 37.54 | 39.05 | 9.13 | 2361043 | 18.37267722 | CS |
| 260 | -16.35 | -47.9894335192 | 34.07 | 44.947 | 9.13 | 2008353 | 22.3614056 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 17.81 | 0.42 | 2.42 | 17.64 | 18.04 | 17.33 | 1952062 |
| 1783636800 | 17.39 | -0.99 | -5.39 | 18.19 | 18.72 | 17.26 | 3498990 |
| 1783550400 | 18.38 | -0.47 | -2.49 | 18.83 | 19.22 | 18.16 | 1841260 |
| 1783464000 | 18.85 | 0.66 | 3.63 | 18.02 | 18.92 | 17.965 | 2895058 |
| 1783377600 | 18.19 | -0.82 | -4.31 | 18.95 | 19.04 | 17.87 | 2983524 |
| 1783032000 | 19.01 | -1.13 | -5.61 | 19.9 | 20.58 | 18.8 | 2818651 |
| 1782945600 | 20.14 | -0.38 | -1.85 | 20.07 | 20.91 | 19.78 | 1881544 |
| 1782859200 | 20.52 | 0.26 | 1.28 | 20.34 | 20.705 | 19.83 | 3079508 |
| 1782772800 | 20.26 | -0.48 | -2.31 | 20.51 | 20.7 | 19.435 | 3735269 |
| 1782513600 | 20.74 | -0.62 | -2.90 | 20.7 | 20.855 | 19.93 | 6772114 |
| 1782427200 | 21.36 | 0.19 | 0.90 | 21.14 | 21.84 | 20.02 | 2176261 |
| 1782340800 | 21.17 | 1.21 | 6.06 | 19.7 | 21.3683 | 19.12 | 6198011 |
| 1782254400 | 19.96 | -1.5 | -6.99 | 20.59 | 21.18 | 19.935 | 2177952 |
| 1782168000 | 21.46 | -0.31 | -1.42 | 21.6 | 21.76 | 20.95 | 1836238 |
| 1781822400 | 21.77 | -0.25 | -1.14 | 22.27 | 22.33 | 21.62 | 2477322 |
| 1781736000 | 22.02 | 0.35 | 1.62 | 21.93 | 23.125 | 21.6831 | 1968094 |
| 1781649600 | 21.67 | -0.76 | -3.39 | 22.51 | 23.33 | 21.33 | 2392102 |
| 1781563200 | 22.43 | 0.43 | 1.95 | 22.28 | 22.69 | 22 | 2230384 |
| 1781304000 | 22 | 0.48 | 2.23 | 21.68 | 22.35 | 21.55 | 1223913 |
| 1781217600 | 21.52 | 1.21 | 5.96 | 20.78 | 21.73 | 20.77 | 1565067 |
| 1781131200 | 20.31 | 0.09 | 0.45 | 20.06 | 20.695 | 20.02 | 1884702 |
| 1781044800 | 20.22 | -0.64 | -3.07 | 21.1 | 21.26 | 19.73 | 3847475 |
| 1780958400 | 20.86 | 0.36 | 1.76 | 21.05 | 21.05 | 20.35 | 1155517 |
| 1780699200 | 20.5 | -1.17 | -5.40 | 21.37 | 21.5 | 20.35 | 2185461 |
| 1780612800 | 21.67 | -0.94 | -4.16 | 22.1 | 22.26 | 21.34 | 2411156 |
| 1780526400 | 22.61 | -0.64 | -2.75 | 23.19 | 23.37 | 22.595 | 1509085 |
| 1780440000 | 23.25 | 0.93 | 4.17 | 22.61 | 23.932 | 22.58 | 1853127 |
| 1780353600 | 22.32 | 0.16 | 0.72 | 22.2 | 22.48 | 21.23 | 2355658 |
| 1780094400 | 22.16 | -0.56 | -2.46 | 22.56 | 22.895 | 21.8817 | 1922503 |
| 1780008000 | 22.72 | 0.22 | 0.98 | 22.24 | 23.09 | 22.15 | 2019260 |
| 1779921600 | 22.5 | 0.4 | 1.81 | 22.02 | 22.53 | 21.84 | 2304251 |
| 1779835200 | 22.1 | 0.73 | 3.42 | 21.54 | 22.13 | 21.37 | 2173681 |
| 1779489600 | 21.37 | -0.07 | -0.33 | 21.71 | 21.925 | 21.17 | 2042257 |
| 1779403200 | 21.44 | -0.83 | -3.73 | 22.24 | 22.31 | 20.42 | 3318778 |
| 1779316800 | 22.27 | 0.52 | 2.39 | 21.9 | 22.64 | 21.9 | 1703150 |
| 1779230400 | 21.75 | -1.19 | -5.19 | 22.74 | 22.75 | 21.61 | 4166167 |
| 1779144000 | 22.94 | -0.19 | -0.82 | 23.33 | 24.05 | 22.84 | 3349725 |
| 1778884800 | 23.13 | -1.73 | -6.96 | 24.11 | 24.29 | 23.11 | 2377822 |
| 1778798400 | 24.86 | -0.32 | -1.27 | 25.05 | 25.69 | 24.62 | 2156910 |
| 1778712000 | 25.18 | 0.51 | 2.07 | 24.77 | 25.62 | 24.275 | 3908517 |
| 1778625600 | 24.67 | -0.59 | -2.34 | 24.97 | 25.408 | 24.18 | 3251931 |
| 1778539200 | 25.26 | 2.22 | 9.64 | 23.48 | 25.38 | 23.48 | 3476542 |
| 1778280000 | 23.04 | 0.63 | 2.81 | 22.73 | 23.33 | 22.195 | 2882802 |
| 1778193600 | 22.41 | -1.26 | -5.32 | 23.31 | 24.11 | 22.17 | 4771793 |
| 1778107200 | 23.67 | -4.27 | -15.28 | 25.185 | 25.2 | 23.05 | 7066575 |
| 1778020800 | 27.94 | 0.72 | 2.65 | 27.63 | 28.67 | 27.24 | 6031664 |
| 1777934400 | 27.22 | -0.51 | -1.84 | 27.94 | 28.01 | 26.4 | 3613076 |
| 1777675200 | 27.73 | 0.78 | 2.89 | 27 | 27.76 | 26.88 | 2470525 |
| 1777588800 | 26.95 | 0.61 | 2.32 | 26.36 | 27.52 | 26.3 | 2198866 |
| 1777502400 | 26.34 | 0.64 | 2.49 | 25.98 | 26.82 | 25.61 | 2014052 |
| 1777416000 | 25.7 | -0.78 | -2.95 | 26.58 | 26.59 | 25.49 | 2041160 |
| 1777329600 | 26.48 | -0.13 | -0.49 | 26.62 | 26.98 | 25.96 | 2215921 |
| 1777070400 | 26.61 | 2.42 | 10.00 | 24.4 | 26.65 | 24.1 | 4351924 |
| 1776984000 | 24.19 | 0.15 | 0.62 | 23.9 | 24.28 | 23.51 | 2381054 |
| 1776897600 | 24.04 | 0.32 | 1.35 | 24 | 24.4 | 23.64 | 1633055 |
| 1776811200 | 23.72 | 0.4 | 1.72 | 23.49 | 23.91 | 23.01 | 1969608 |
| 1776724800 | 23.32 | 0.14 | 0.60 | 23.19 | 23.54 | 22.96 | 2257002 |
| 1776465600 | 23.18 | -0.69 | -2.89 | 23.07 | 23.565 | 22.7 | 1964415 |
| 1776379200 | 23.87 | 0.84 | 3.65 | 23.09 | 24.13 | 22.95 | 2171141 |
| 1776292800 | 23.03 | 0.14 | 0.61 | 22.84 | 23.06 | 22.27 | 1698710 |
| 1776206400 | 22.89 | -0.16 | -0.69 | 22.9 | 23.16 | 22.37 | 1503092 |
| 1776120000 | 23.05 | 0.34 | 1.50 | 22.9 | 23.2 | 22.45 | 1900529 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
