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 | 0.27 | 1.63438256659 | 16.52 | 16.83 | 16.3 | 75269 | 16.58655062 | CS |
| 4 | -0.68 | -3.89238694906 | 17.47 | 17.4996 | 15.86 | 60029 | 16.68964618 | CS |
| 12 | -2.32 | -12.1402407117 | 19.11 | 19.1736 | 15.86 | 48355 | 17.40868623 | CS |
| 26 | -0.01 | -0.0595238095238 | 16.8 | 19.4299 | 15.86 | 48487 | 17.5382037 | CS |
| 52 | 1.08 | 6.87460216423 | 15.71 | 19.4299 | 15.26 | 52214 | 16.86669431 | CS |
| 156 | -3.94 | -19.0062711047 | 20.73 | 20.9092 | 12.85 | 57557 | 16.56518661 | CS |
| 260 | -6.11 | -26.6812227074 | 22.9 | 24.59 | 9.16 | 63579 | 17.7558729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 16.79 | 0.01 | 0.06 | 16.8088 | 16.85 | 16.7 | 55708 |
| 1735861200 | 16.78 | 0.15 | 0.90 | 16.739999 | 16.83 | 16.5301 | 80881 |
| 1735688400 | 16.629999 | 0.2 | 1.22 | 16.43 | 16.64 | 16.41 | 83338 |
| 1735602000 | 16.43 | -0.02 | -0.12 | 16.3593 | 16.45 | 16.354 | 77321 |
| 1735342800 | 16.45 | -0.07 | -0.42 | 16.5138 | 16.6383 | 16.3901 | 52220 |
| 1735256400 | 16.52 | 0.03 | 0.18 | 16.46 | 16.592958 | 16.4254 | 55498 |
| 1735077840 | 16.489999 | 0.12 | 0.73 | 16.34 | 16.53 | 16.34 | 29650 |
| 1734997200 | 16.37 | -0.13 | -0.80 | 15.86 | 16.6 | 15.86 | 59574 |
| 1734738000 | 16.5012 | 0.07 | 0.43 | 16.43 | 16.6 | 16.43 | 46610 |
| 1734651600 | 16.43 | 0.03 | 0.18 | 16.585 | 16.585 | 16.329999 | 82554 |
| 1734565200 | 16.399999 | -0.15 | -0.91 | 16.559999 | 16.7 | 16.28 | 89039 |
| 1734478800 | 16.55 | -0.25 | -1.49 | 16.8 | 16.8443 | 16.5 | 83621 |
| 1734392400 | 16.8 | -0.21 | -1.23 | 17.01 | 17.08 | 16.78 | 50171 |
| 1734133200 | 17.01 | -0.01 | -0.06 | 17.07 | 17.1 | 16.94 | 34858 |
| 1734046800 | 17.02 | -0.22 | -1.28 | 17.095 | 17.095 | 16.95 | 46769 |
| 1733960400 | 17.24 | -0.09 | -0.52 | 17.33 | 17.365 | 17.22 | 48693 |
| 1733874000 | 17.33 | -0.01 | -0.06 | 17.3293 | 17.36 | 17.25 | 30747 |
| 1733787600 | 17.34 | -0.08 | -0.46 | 17.42 | 17.4996 | 17.31 | 37699 |
| 1733528400 | 17.42 | -0.07 | -0.40 | 17.44 | 17.47 | 17.4 | 40791 |
| 1733442000 | 17.49 | -0.02 | -0.11 | 17.48 | 17.5383 | 17.4423 | 39644 |
| 1733355600 | 17.51 | -0.07 | -0.40 | 17.5534 | 17.6 | 17.48 | 53056 |
| 1733269200 | 17.58 | -0.01 | -0.06 | 17.5101 | 17.59 | 17.41 | 41659 |
| 1733182800 | 17.59 | -0.06 | -0.34 | 17.604 | 17.6399 | 17.5 | 39536 |
| 1732917840 | 17.65 | 0.2 | 1.15 | 17.52 | 17.67 | 17.465 | 18428 |
| 1732750800 | 17.45 | 0.01 | 0.06 | 17.5386 | 17.5386 | 17.416 | 46050 |
| 1732664400 | 17.44 | 0.03 | 0.17 | 17.4234 | 17.51 | 17.32 | 46265 |
| 1732578000 | 17.41 | 0.04 | 0.23 | 17.45 | 17.525 | 17.405 | 38539 |
| 1732318800 | 17.37 | 0.08 | 0.46 | 17.405 | 17.53 | 17.323 | 55509 |
| 1732232400 | 17.29 | -0.02 | -0.12 | 17.3526 | 17.45 | 17.2001 | 48530 |
| 1732146000 | 17.31 | -0.16 | -0.92 | 17.54 | 17.54 | 17.2182 | 45760 |
| 1732059600 | 17.47 | 0.04 | 0.23 | 17.36 | 17.51 | 17.3 | 30304 |
| 1731973200 | 17.43 | -0.03 | -0.17 | 17.44 | 17.45 | 17.33 | 56065 |
| 1731714000 | 17.46 | -0.14 | -0.80 | 17.58 | 17.58 | 17.38 | 35743 |
| 1731627600 | 17.6 | -0.13 | -0.73 | 17.7104 | 17.75 | 17.6 | 49255 |
| 1731541200 | 17.73 | -0.14 | -0.78 | 17.81 | 17.88 | 17.6 | 43337 |
| 1731454800 | 17.87 | -0.29 | -1.60 | 17.99 | 18.044 | 17.73 | 42324 |
| 1731368400 | 18.16 | -0.13 | -0.71 | 18.39 | 18.39 | 18.1418 | 45333 |
| 1731109200 | 18.29 | 0.31 | 1.72 | 17.98 | 18.33 | 17.98 | 39570 |
| 1731022800 | 17.98 | 0.21 | 1.18 | 17.85 | 18.02 | 17.74 | 40252 |
| 1730936400 | 17.77 | 0.06 | 0.34 | 17.8 | 17.8717 | 17.6101 | 36792 |
| 1730850000 | 17.71 | -0.12 | -0.67 | 17.81 | 17.87 | 17.7 | 52966 |
| 1730763600 | 17.83 | -0.1 | -0.56 | 17.99 | 18.0111 | 17.78 | 19614 |
| 1730500800 | 17.93 | -0.03 | -0.17 | 18.1 | 18.105 | 17.84 | 24648 |
| 1730414400 | 17.96 | -0.04 | -0.22 | 18.075 | 18.1125 | 17.95 | 61198 |
| 1730328000 | 18 | 0.09 | 0.53 | 17.96 | 18 | 17.88 | 43640 |
| 1730241600 | 17.905 | -0.01 | -0.03 | 17.8935 | 17.9897 | 17.86 | 32675 |
| 1730155200 | 17.91 | -0.42 | -2.29 | 18.3431 | 18.5024 | 17.88 | 55339 |
| 1729896000 | 18.33 | -0.01 | -0.05 | 18.3 | 18.5199 | 18.26 | 48692 |
| 1729809600 | 18.34 | -0.13 | -0.70 | 18.48 | 18.54 | 18.3001 | 27350 |
| 1729723200 | 18.47 | 0.03 | 0.16 | 18.44 | 18.5388 | 18.3605 | 28563 |
| 1729636800 | 18.44 | 0.24 | 1.32 | 18.28 | 18.4819 | 18.28 | 21291 |
| 1729550400 | 18.2 | -0.05 | -0.27 | 18.34 | 18.34 | 18.15 | 23784 |
| 1729291200 | 18.25 | -0.13 | -0.71 | 18.34 | 18.45 | 18.25 | 48707 |
| 1729204800 | 18.38 | -0.19 | -1.02 | 18.43 | 18.4733 | 18.29 | 44598 |
| 1729118400 | 18.57 | 0.28 | 1.53 | 18.39 | 18.57 | 18.2763 | 50103 |
| 1729032000 | 18.29 | -0.37 | -1.98 | 18.77 | 18.83 | 18.29 | 52620 |
| 1728945600 | 18.66 | -0.29 | -1.53 | 18.71 | 19.1736 | 18.63 | 42435 |
| 1728686400 | 18.95 | -0.35 | -1.81 | 19.11 | 19.15 | 18.7 | 39303 |
| 1728600000 | 19.3 | 0.02 | 0.10 | 19.3007 | 19.33 | 19.22 | 25487 |
| 1728513600 | 19.28 | 0.01 | 0.05 | 19.27 | 19.34 | 19.135 | 42533 |
| 1728427200 | 19.27 | 0.46 | 2.45 | 18.96 | 19.37 | 18.96 | 53340 |
| 1728340800 | 18.81 | 0.03 | 0.16 | 18.78 | 18.84 | 18.6 | 55047 |
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
