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 | 1.124 | 5.91578947368 | 19 | 20.124 | 19 | 1343016 | 19.42483575 | CS |
| 4 | 2.929 | 17.0340215179 | 17.195 | 20.124 | 16.965 | 1452426 | 18.01001355 | CS |
| 12 | 2.904 | 16.8641114983 | 17.22 | 20.124 | 16.05 | 1451064 | 17.37140562 | CS |
| 26 | 4.264 | 26.8852459016 | 15.86 | 20.124 | 13.7 | 1654047 | 16.62151606 | CS |
| 52 | 6.844 | 51.5361445783 | 13.28 | 20.124 | 12.4306 | 2133910 | 15.73342907 | CS |
| 156 | 7.834 | 63.7428803906 | 12.29 | 20.124 | 7.245 | 3670601 | 11.70517503 | CS |
| 260 | 11.454 | 132.110726644 | 8.67 | 20.124 | 4.99 | 4010369 | 11.07297871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 20 | 0.55 | 2.83 | 20.01 | 20.075 | 19.955 | 1965402 |
| 1737675600 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1737589200 | 19.45 | -0.17 | -0.87 | 19.55 | 19.58 | 19.44 | 1293776 |
| 1737502800 | 19.62 | 0.54 | 2.83 | 19.46 | 19.65 | 19.42 | 1686413 |
| 1737157200 | 19.08 | 0.31 | 1.65 | 19 | 19.1405 | 19 | 1048860 |
| 1737070800 | 18.77 | 0 | 0.00 | 18.76 | 18.83 | 18.66 | 1120901 |
| 1736984400 | 18.77 | 0.54 | 2.96 | 18.68 | 18.85 | 18.62 | 2290252 |
| 1736898000 | 18.23 | 0.83 | 4.77 | 17.91 | 18.24 | 17.82 | 2330263 |
| 1736811600 | 17.4 | -0.08 | -0.46 | 17.21 | 17.42 | 17.17 | 1969605 |
| 1736552400 | 17.48 | 0.15 | 0.87 | 17.77 | 17.87 | 17.4505 | 1412060 |
| 1736379600 | 17.33 | -0.09 | -0.52 | 17.265 | 17.385 | 17.2 | 1492174 |
| 1736293200 | 17.42 | -0.08 | -0.46 | 17.64 | 17.64 | 17.365 | 1478571 |
| 1736206800 | 17.5 | 0.01 | 0.06 | 17.42 | 17.725 | 17.415 | 1378496 |
| 1735947600 | 17.49 | 0.33 | 1.92 | 17.505 | 17.52 | 17.345 | 2131484 |
| 1735861200 | 17.16 | 0.11 | 0.65 | 17.2 | 17.245 | 17.055 | 1480800 |
| 1735688400 | 17.05 | -0.07 | -0.41 | 17.08 | 17.19 | 16.965 | 726530 |
| 1735602000 | 17.12 | -0.06 | -0.35 | 17.12 | 17.22 | 17.06 | 666044 |
| 1735342800 | 17.18 | -0.04 | -0.23 | 17.195 | 17.26 | 17.085 | 732582 |
| 1735256400 | 17.22 | 0.04 | 0.23 | 17.15 | 17.25 | 17.092 | 512733 |
| 1735077840 | 17.18 | 0.14 | 0.82 | 17.03 | 17.22 | 16.99 | 246776 |
| 1734997200 | 17.04 | 0.11 | 0.65 | 16.95 | 17.05 | 16.875 | 907324 |
| 1734738000 | 16.93 | -0.19 | -1.11 | 16.629999 | 17.015 | 16.62 | 1418819 |
| 1734651600 | 17.12 | -0.06 | -0.35 | 17.28 | 17.315 | 17.085 | 898544 |
| 1734565200 | 17.18 | -0.43 | -2.44 | 17.72 | 17.82 | 17.11 | 1605382 |
| 1734478800 | 17.61 | -0.36 | -2.00 | 17.725 | 17.75 | 17.595 | 1073075 |
| 1734392400 | 17.97 | 0.08 | 0.45 | 17.95 | 18.0453 | 17.88 | 1153645 |
| 1734133200 | 17.89 | 0.21 | 1.19 | 17.945 | 17.945 | 17.79 | 1087858 |
| 1734046800 | 17.68 | -0.21 | -1.17 | 17.81 | 17.94 | 17.68 | 1193612 |
| 1733960400 | 17.89 | 0.05 | 0.28 | 17.84 | 17.91 | 17.715 | 1024130 |
| 1733874000 | 17.84 | 0.14 | 0.79 | 17.87 | 17.92 | 17.815 | 1857029 |
| 1733787600 | 17.7 | -0.09 | -0.51 | 17.875 | 17.93 | 17.7 | 746604 |
| 1733528400 | 17.79 | -0.14 | -0.78 | 18.01 | 18.01 | 17.755 | 754395 |
| 1733442000 | 17.93 | 0.46 | 2.63 | 17.85 | 17.99 | 17.82 | 1047038 |
| 1733355600 | 17.47 | -0.12 | -0.68 | 17.6 | 17.615 | 17.44 | 1128193 |
| 1733269200 | 17.59 | 0.51 | 2.99 | 17.51 | 17.63 | 17.37 | 2013419 |
| 1733182800 | 17.08 | 0.07 | 0.41 | 17.1 | 17.14 | 16.88 | 1796527 |
| 1732917840 | 17.01 | 0.72 | 4.42 | 16.82 | 17.02 | 16.78 | 1126477 |
| 1732750800 | 16.29 | -0.01 | -0.06 | 16.239999 | 16.355 | 16.23 | 595793 |
| 1732664400 | 16.3 | -0.18 | -1.09 | 16.43 | 16.495 | 16.2206 | 946779 |
| 1732578000 | 16.48 | 0.28 | 1.73 | 16.45 | 16.52 | 16.37 | 1520997 |
| 1732318800 | 16.2 | -0.6 | -3.57 | 16.059999 | 16.254999 | 16.05 | 2046805 |
| 1732232400 | 16.8 | 0.03 | 0.18 | 16.73 | 16.87 | 16.68 | 1704203 |
| 1732146000 | 16.77 | -0.02 | -0.12 | 16.87 | 16.885 | 16.684999 | 1255383 |
| 1732059600 | 16.79 | -0.31 | -1.81 | 16.6 | 16.835 | 16.585 | 1765439 |
| 1731973200 | 17.1 | 0.12 | 0.71 | 16.96 | 17.135 | 16.96 | 1203468 |
| 1731714000 | 16.98 | 0.25 | 1.49 | 16.94 | 16.98 | 16.87 | 1718838 |
| 1731627600 | 16.73 | 0.33 | 2.01 | 16.81 | 16.86 | 16.675 | 1798676 |
| 1731541200 | 16.399999 | -0.36 | -2.15 | 16.57 | 16.6 | 16.3 | 2748276 |
| 1731454800 | 16.76 | -0.43 | -2.50 | 16.92 | 16.925 | 16.67 | 1275893 |
| 1731368400 | 17.19 | 0.54 | 3.24 | 16.97 | 17.2101 | 16.97 | 1766691 |
| 1731109200 | 16.649999 | -0.58 | -3.37 | 16.725 | 16.725 | 16.535 | 2174745 |
| 1731022800 | 17.23 | -0.08 | -0.46 | 17.42 | 17.48 | 17.14 | 2715970 |
| 1730936400 | 17.31 | -0.07 | -0.40 | 17.37 | 17.4404 | 17.255 | 3528914 |
| 1730850000 | 17.38 | 0.26 | 1.52 | 17.16 | 17.395 | 17.15 | 1063476 |
| 1730763600 | 17.12 | 0.07 | 0.41 | 17.27 | 17.27 | 17.065 | 1953536 |
| 1730500800 | 17.05 | 0.11 | 0.65 | 17.22 | 17.26 | 17.05 | 1743179 |
| 1730414400 | 16.94 | 0.19 | 1.13 | 17 | 17.035 | 16.719999 | 1995155 |
| 1730328000 | 16.75 | -0.25 | -1.47 | 16.64 | 16.89 | 16.64 | 1518455 |
| 1730241600 | 17 | -0.13 | -0.76 | 17.03 | 17.1 | 16.9394 | 1477599 |
| 1730155200 | 17.13 | 0.29 | 1.72 | 16.91 | 17.185 | 16.91 | 1342309 |
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
