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 | 0.64 | 3.50301039956 | 18.27 | 19.155 | 17.9201 | 32289907 | 18.41641494 | CS |
| 4 | 2.84 | 17.6726820162 | 16.07 | 19.155 | 15.7 | 26581288 | 17.26710361 | CS |
| 12 | 1.27 | 7.19954648526 | 17.64 | 19.155 | 15.11 | 20384040 | 16.66276421 | CS |
| 26 | -1.73 | -8.38178294574 | 20.64 | 21.35 | 15.11 | 20676248 | 18.23371554 | CS |
| 52 | 4.12 | 27.8566599053 | 14.79 | 21.35 | 14.27 | 21521524 | 17.59938489 | CS |
| 156 | -4.25 | -18.3506044905 | 23.16 | 26.07 | 13.01 | 19634060 | 17.72011664 | CS |
| 260 | -2.03 | -9.69436485196 | 20.94 | 31.38 | 12.65 | 19171037 | 19.61429389 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 18.78 | 0.42 | 2.29 | 18.3 | 19.05 | 18.14 | 39775386 |
| 1739922000 | 18.36 | 0.42 | 2.34 | 18.33 | 18.42 | 18.0601 | 25406849 |
| 1739576400 | 17.94 | -0.5 | -2.71 | 18.49 | 18.52 | 17.9201 | 29070090 |
| 1739490000 | 18.44 | 0.27 | 1.49 | 18.27 | 18.53 | 18.04 | 34913999 |
| 1739403600 | 18.17 | 1.1 | 6.44 | 17.34 | 18.5 | 17.23 | 40625578 |
| 1739317200 | 17.07 | -0.37 | -2.12 | 17.27 | 17.37 | 17.07 | 26934952 |
| 1739230800 | 17.44 | 0.4 | 2.35 | 17.51 | 17.67 | 17.31 | 25556528 |
| 1738971600 | 17.04 | -0.14 | -0.81 | 17.36 | 17.49 | 16.92 | 27697631 |
| 1738885200 | 17.18 | 0.03 | 0.17 | 17.14 | 17.23 | 17.04 | 19588062 |
| 1738798800 | 17.15 | 0.47 | 2.82 | 16.87 | 17.24 | 16.85 | 32310312 |
| 1738712400 | 16.68 | 0.12 | 0.72 | 16.6 | 16.81 | 16.46 | 19153619 |
| 1738626000 | 16.559999 | 0.19 | 1.16 | 16.45 | 16.71 | 16.329999 | 14424423 |
| 1738366800 | 16.37 | -0.2 | -1.21 | 16.86 | 16.86 | 16.34 | 25835802 |
| 1738280400 | 16.57 | 0.61 | 3.82 | 16.239999 | 16.82 | 16.2 | 28842412 |
| 1738194000 | 15.96 | 0 | 0.00 | 15.9 | 16.129999 | 15.7 | 20223267 |
| 1738107600 | 15.96 | -0.1 | -0.62 | 16.145 | 16.239999 | 15.91 | 16931974 |
| 1738021200 | 16.059999 | -0.07 | -0.43 | 15.94 | 16.09 | 15.705 | 27721566 |
| 1737762000 | 16.129999 | 0.36 | 2.28 | 16.07 | 16.559999 | 15.95 | 22083889 |
| 1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1737589200 | 15.77 | -0.21 | -1.31 | 16.1 | 16.1 | 15.7301 | 17429874 |
| 1737502800 | 15.98 | -0.02 | -0.13 | 15.94 | 16.215 | 15.865 | 17518179 |
| 1737157200 | 16 | 0.25 | 1.59 | 15.76 | 16.41 | 15.58 | 15272568 |
| 1737070800 | 15.75 | -0.09 | -0.57 | 15.92 | 15.9599 | 15.71 | 14316289 |
| 1736984400 | 15.84 | 0.26 | 1.67 | 15.8 | 15.935 | 15.62 | 15342717 |
| 1736898000 | 15.58 | 0.13 | 0.84 | 15.35 | 15.7 | 15.31 | 17299754 |
| 1736811600 | 15.45 | -0.27 | -1.72 | 15.42 | 15.57 | 15.31 | 15923609 |
| 1736552400 | 15.72 | -0.12 | -0.76 | 16.11 | 16.239999 | 15.675 | 19577285 |
| 1736379600 | 15.84 | 0.27 | 1.73 | 15.67 | 15.89 | 15.54 | 23490525 |
| 1736293200 | 15.57 | 0.07 | 0.45 | 15.65 | 15.9203 | 15.48 | 19054499 |
| 1736206800 | 15.5 | -0.34 | -2.15 | 15.88 | 15.91 | 15.5 | 13359745 |
| 1735947600 | 15.84 | -0.13 | -0.81 | 15.92 | 15.985 | 15.835 | 10956543 |
| 1735861200 | 15.97 | 0.47 | 3.03 | 15.77 | 16.059999 | 15.765 | 12575466 |
| 1735688400 | 15.5 | 0.04 | 0.26 | 15.35 | 15.54 | 15.35 | 13716012 |
| 1735602000 | 15.46 | -0.22 | -1.40 | 15.52 | 15.55 | 15.31 | 16785168 |
| 1735342800 | 15.68 | -0.06 | -0.38 | 15.59 | 15.77 | 15.59 | 13332503 |
| 1735256400 | 15.74 | 0.03 | 0.19 | 15.71 | 15.83 | 15.64 | 9678004 |
| 1735077840 | 15.71 | 0.12 | 0.77 | 15.6 | 15.71 | 15.5 | 9982071 |
| 1734997200 | 15.59 | 0.13 | 0.84 | 15.33 | 15.61 | 15.31 | 15658775 |
| 1734738000 | 15.46 | 0.23 | 1.51 | 15.3 | 15.64 | 15.16 | 26628068 |
| 1734651600 | 15.23 | -0.28 | -1.81 | 15.52 | 15.67 | 15.11 | 24942817 |
| 1734565200 | 15.51 | -0.73 | -4.50 | 16.09 | 16.1779 | 15.4542 | 25038780 |
| 1734478800 | 16.239999 | -0.11 | -0.67 | 16.16 | 16.329999 | 16.11 | 16962618 |
| 1734392400 | 16.35 | -0.43 | -2.56 | 16.64 | 16.66 | 16.3 | 18697494 |
| 1734133200 | 16.78 | -0.39 | -2.27 | 17 | 17.0599 | 16.73 | 13333640 |
| 1734046800 | 17.17 | -0.46 | -2.61 | 17.32 | 17.4852 | 17.15 | 12303795 |
| 1733960400 | 17.63 | 0.49 | 2.86 | 17.15 | 17.665 | 17.11 | 15856654 |
| 1733874000 | 17.14 | 0.06 | 0.35 | 17.225 | 17.35 | 17.12 | 16108752 |
| 1733787600 | 17.08 | 0.31 | 1.85 | 17.15 | 17.45 | 17.06 | 18284891 |
| 1733528400 | 16.77 | -0.18 | -1.06 | 16.81 | 16.95 | 16.629999 | 20514323 |
| 1733442000 | 16.95 | -0.42 | -2.42 | 17.4725 | 17.55 | 16.81 | 29556333 |
| 1733355600 | 17.37 | -0.24 | -1.36 | 17.505 | 17.64 | 17.37 | 18086762 |
| 1733269200 | 17.61 | 0.4 | 2.32 | 17.545 | 17.74 | 17.41 | 18704827 |
| 1733182800 | 17.21 | -0.28 | -1.60 | 17.36 | 17.46 | 17.17 | 19549440 |
| 1732917840 | 17.49 | -0.08 | -0.46 | 17.64 | 17.655 | 17.45 | 10094209 |
| 1732750800 | 17.57 | 0.01 | 0.06 | 17.65 | 17.75 | 17.5 | 21513351 |
| 1732664400 | 17.56 | -0.12 | -0.68 | 17.52 | 17.7 | 17.36 | 27302366 |
| 1732578000 | 17.68 | -0.54 | -2.96 | 17.57 | 17.735 | 17.4 | 23924522 |
| 1732318800 | 18.22 | 0.1 | 0.55 | 18.12 | 18.28 | 18.01 | 21126780 |
| 1732232400 | 18.12 | 0.23 | 1.29 | 18.09 | 18.18 | 17.83 | 24942756 |
| 1732146000 | 17.89 | 0.17 | 0.96 | 17.6699 | 18.01 | 17.6699 | 26267220 |
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
