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 | -0.76 | -5.01319261214 | 15.16 | 15.42 | 13.83 | 905818 | 14.57248209 | CS |
| 4 | -2.52 | -14.8936170213 | 16.92 | 18.07 | 13.83 | 1242453 | 16.24327055 | CS |
| 12 | -5.78 | -28.6422200198 | 20.18 | 20.33 | 13.83 | 889799 | 17.1945781 | CS |
| 26 | -6.22 | -30.1648884578 | 20.62 | 24.64 | 13.83 | 1023276 | 19.5059203 | CS |
| 52 | -9.48 | -39.6984924623 | 23.88 | 33.5 | 13.83 | 1099348 | 22.86533963 | CS |
| 156 | -6.95 | -32.5526932084 | 21.35 | 33.5 | 13.83 | 992395 | 21.27272605 | CS |
| 260 | -7.55 | -34.3963553531 | 21.95 | 33.5 | 3.64 | 1064593 | 19.09741053 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.4 | 0.28 | 1.98 | 14.08 | 14.75 | 14.02 | 3580996 |
| 1734651600 | 14.12 | 0.03 | 0.21 | 14.2 | 14.34 | 13.83 | 939532 |
| 1734565200 | 14.09 | -0.47 | -3.23 | 14.66 | 14.83 | 13.9 | 1013540 |
| 1734478800 | 14.56 | -0.43 | -2.87 | 14.99 | 15.2 | 14.405 | 1003619 |
| 1734392400 | 14.99 | -0.34 | -2.22 | 15.33 | 15.39 | 14.9109 | 777812 |
| 1734133200 | 15.33 | 0.22 | 1.46 | 15.16 | 15.42 | 14.95 | 794586 |
| 1734046800 | 15.11 | -0.55 | -3.51 | 15.67 | 15.81 | 15.04 | 979510 |
| 1733960400 | 15.66 | 0.03 | 0.19 | 15.45 | 15.69 | 15.15 | 1648182 |
| 1733874000 | 15.63 | -0.26 | -1.64 | 15.84 | 15.89 | 15.33 | 1540876 |
| 1733787600 | 15.89 | -0.73 | -4.39 | 16.8 | 16.99 | 15.83 | 1109818 |
| 1733528400 | 16.62 | 0.29 | 1.78 | 16.62 | 16.629999 | 16.29 | 762658 |
| 1733442000 | 16.329999 | -0.73 | -4.28 | 17.02 | 17.06 | 16.26 | 1131746 |
| 1733355600 | 17.06 | -0.22 | -1.27 | 17.16 | 17.43 | 16.875 | 1190150 |
| 1733269200 | 17.28 | -0.02 | -0.12 | 17.34 | 17.4 | 16.79 | 1187551 |
| 1733182800 | 17.3 | 0.84 | 5.10 | 16.579999 | 17.4 | 16.555 | 1975971 |
| 1732917840 | 16.46 | 0.07 | 0.43 | 16.54 | 16.84 | 16.39 | 854941 |
| 1732750800 | 16.39 | -0.94 | -5.42 | 15.42 | 16.95 | 15.24 | 2297471 |
| 1732664400 | 17.33 | -0.71 | -3.94 | 17.76 | 17.88 | 17.2401 | 1762734 |
| 1732578000 | 18.04 | 0.97 | 5.68 | 17.34 | 18.07 | 17.275 | 1733657 |
| 1732318800 | 17.07 | 0.44 | 2.65 | 16.92 | 17.2508 | 16.83 | 902245 |
| 1732232400 | 16.629999 | 0.43 | 2.65 | 16.28 | 16.629999 | 16.12 | 691456 |
| 1732146000 | 16.2 | -0.36 | -2.17 | 16.46 | 16.489899 | 16.05 | 850626 |
| 1732059600 | 16.559999 | 0.12 | 0.73 | 16.28 | 16.629999 | 16.17 | 878409 |
| 1731973200 | 16.44 | -0.33 | -1.97 | 16.84 | 16.85 | 16.43 | 1024130 |
| 1731714000 | 16.77 | -0.17 | -1.00 | 17.01 | 17.01 | 16.67 | 947957 |
| 1731627600 | 16.94 | -0.41 | -2.36 | 17.36 | 17.4 | 16.9 | 694586 |
| 1731541200 | 17.35 | 0.05 | 0.29 | 17.49 | 17.548 | 17.2 | 712693 |
| 1731454800 | 17.3 | -0.13 | -0.75 | 17.35 | 17.53 | 17.09 | 573271 |
| 1731368400 | 17.43 | 0.21 | 1.22 | 17.34 | 17.625 | 17.23 | 833693 |
| 1731109200 | 17.22 | -0.23 | -1.32 | 17.28 | 17.325 | 17.055 | 533021 |
| 1731022800 | 17.45 | 0.12 | 0.69 | 17.4 | 17.65 | 17.27 | 784089 |
| 1730936400 | 17.33 | 0.4 | 2.36 | 17.47 | 17.52 | 16.91 | 1176091 |
| 1730850000 | 16.93 | -0.22 | -1.28 | 17.01 | 17.105 | 16.78 | 780104 |
| 1730763600 | 17.15 | 0.18 | 1.06 | 17 | 17.45 | 17 | 932997 |
| 1730500800 | 16.97 | -0.02 | -0.12 | 17.11 | 17.5 | 16.895 | 807167 |
| 1730414400 | 16.99 | -0.18 | -1.05 | 17.18 | 17.255 | 16.88 | 1374135 |
| 1730328000 | 17.17 | -0.41 | -2.33 | 17.5 | 17.7 | 17.16 | 699938 |
| 1730241600 | 17.58 | -0.41 | -2.28 | 17.81 | 17.87 | 17.55 | 567925 |
| 1730155200 | 17.99 | 0.52 | 2.98 | 17.6 | 18.08 | 17.52 | 683525 |
| 1729896000 | 17.47 | -0.4 | -2.24 | 18.03 | 18.045 | 17.275 | 879148 |
| 1729809600 | 17.87 | 0.06 | 0.34 | 17.92 | 17.94 | 17.69 | 749775 |
| 1729723200 | 17.81 | -0.61 | -3.31 | 18.34 | 18.36 | 17.795 | 691393 |
| 1729636800 | 18.42 | -0.4 | -2.13 | 18.8 | 18.82 | 18.39 | 807761 |
| 1729550400 | 18.82 | -0.16 | -0.84 | 19.05 | 19.07 | 18.72 | 751046 |
| 1729291200 | 18.98 | -0.83 | -4.19 | 19.86 | 19.91 | 18.89 | 1042536 |
| 1729204800 | 19.81 | 0.14 | 0.71 | 19.66 | 19.85 | 19.54 | 406235 |
| 1729118400 | 19.67 | 0.37 | 1.92 | 19.47 | 19.8698 | 19.395 | 567576 |
| 1729032000 | 19.3 | -0.05 | -0.26 | 19.34 | 19.885 | 19.27 | 579358 |
| 1728945600 | 19.35 | -0.08 | -0.41 | 19.31 | 19.38 | 19.18 | 483528 |
| 1728686400 | 19.43 | 0.37 | 1.94 | 19.12 | 19.46 | 19.06 | 375266 |
| 1728600000 | 19.06 | -0.35 | -1.80 | 19.29 | 19.29 | 18.9 | 556160 |
| 1728513600 | 19.41 | 0.22 | 1.15 | 19.24 | 19.51 | 19.03 | 586171 |
| 1728427200 | 19.19 | -0.68 | -3.42 | 19.85 | 19.85 | 19.16 | 670282 |
| 1728340800 | 19.87 | 0.01 | 0.05 | 19.75 | 19.885 | 19.54 | 466809 |
| 1728081600 | 19.86 | 0.66 | 3.44 | 19.56 | 19.96 | 19.56 | 692652 |
| 1727995200 | 19.2 | 0.07 | 0.37 | 18.89 | 19.26 | 18.76 | 661745 |
| 1727908800 | 19.13 | -0.58 | -2.94 | 19.57 | 19.87 | 19.11 | 823801 |
| 1727822400 | 19.71 | -0.42 | -2.09 | 19.83 | 20.04 | 19.445 | 503560 |
| 1727736000 | 20.13 | 0.05 | 0.25 | 20.08 | 20.16 | 19.895 | 476227 |
| 1727476800 | 20.08 | 0.14 | 0.70 | 20.18 | 20.33 | 19.965 | 574726 |
| 1727390400 | 19.94 | 0.88 | 4.62 | 19.47 | 20 | 19.47 | 579295 |
| 1727304000 | 19.06 | -0.77 | -3.88 | 19.84 | 19.9 | 19.03 | 564611 |
| 1727217600 | 19.83 | 0.46 | 2.37 | 19.54 | 19.84 | 19.44 | 500180 |
| 1727131200 | 19.37 | 0.09 | 0.47 | 19.3 | 19.435 | 19.1 | 611382 |
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
