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 | -0.29 | -1.72004744958 | 16.86 | 16.91 | 16.54 | 2535991 | 16.7208462 | CS |
| 4 | 0.78 | 4.93983533882 | 15.79 | 16.91 | 15.53 | 2636998 | 16.30052019 | CS |
| 12 | 0.495 | 3.07931570762 | 16.075 | 16.91 | 15.085 | 2273869 | 15.81397119 | CS |
| 26 | 0.1495 | 0.91044730672 | 16.4205 | 18.72 | 15.085 | 1952744 | 16.59040258 | CS |
| 52 | 3.62 | 27.9536679537 | 12.95 | 18.72 | 12.775 | 2226567 | 16.28238067 | CS |
| 156 | 1.54 | 10.246174318 | 15.03 | 18.72 | 8.14 | 3724895 | 12.46042068 | CS |
| 260 | 5.66 | 51.8790100825 | 10.91 | 18.72 | 4.26 | 4351231 | 11.11817944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 16.57 | -0.22 | -1.31 | 16.69 | 16.76 | 16.54 | 2547565 |
| 1738280400 | 16.79 | 0.05 | 0.30 | 16.82 | 16.89 | 16.675 | 2290651 |
| 1738194000 | 16.739999 | 0.06 | 0.36 | 16.69 | 16.8855 | 16.67 | 2970600 |
| 1738107600 | 16.68 | -0.16 | -0.95 | 16.71 | 16.745 | 16.6 | 2530233 |
| 1738021200 | 16.84 | 0.09 | 0.54 | 16.86 | 16.91 | 16.745 | 2307278 |
| 1737762000 | 16.75 | 0.39 | 2.38 | 16.76 | 16.84 | 16.75 | 1807568 |
| 1737675600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1737589200 | 16.36 | -0.37 | -2.21 | 16.45 | 16.45 | 16.35 | 2392583 |
| 1737502800 | 16.73 | 0.42 | 2.58 | 16.629999 | 16.739999 | 16.59 | 2492743 |
| 1737157200 | 16.309999 | -0.14 | -0.85 | 16.34 | 16.48 | 16.2701 | 2804922 |
| 1737070800 | 16.45 | 0.13 | 0.80 | 16.379999 | 16.489999 | 16.329999 | 2789928 |
| 1736984400 | 16.32 | 0.2 | 1.24 | 16.3 | 16.34 | 16.2 | 3141042 |
| 1736898000 | 16.12 | 0.22 | 1.38 | 16 | 16.129999 | 15.94 | 1999550 |
| 1736811600 | 15.9 | 0.35 | 2.25 | 15.73 | 15.9 | 15.705 | 2976985 |
| 1736552400 | 15.55 | -0.23 | -1.46 | 15.73 | 15.785 | 15.53 | 2634880 |
| 1736379600 | 15.78 | -0.1 | -0.63 | 15.64 | 15.8 | 15.59 | 2904362 |
| 1736293200 | 15.88 | 0.06 | 0.38 | 15.98 | 15.98 | 15.8201 | 3328353 |
| 1736206800 | 15.82 | 0.17 | 1.09 | 15.79 | 15.995 | 15.775 | 3047689 |
| 1735947600 | 15.65 | 0.14 | 0.90 | 15.58 | 15.65 | 15.48 | 1692795 |
| 1735861200 | 15.51 | -0.16 | -1.02 | 15.58 | 15.61 | 15.47 | 2385276 |
| 1735688400 | 15.67 | 0.01 | 0.06 | 15.69 | 15.765 | 15.6024 | 1420023 |
| 1735602000 | 15.66 | 0.03 | 0.19 | 15.63 | 15.685 | 15.56 | 2133626 |
| 1735342800 | 15.63 | -0.05 | -0.32 | 15.56 | 15.66 | 15.56 | 1981109 |
| 1735256400 | 15.68 | 0.06 | 0.38 | 15.66 | 15.725 | 15.595 | 1379546 |
| 1735077840 | 15.62 | 0.2 | 1.30 | 15.43 | 15.62 | 15.43 | 808207 |
| 1734997200 | 15.42 | 0.11 | 0.72 | 15.27 | 15.43 | 15.22 | 2331021 |
| 1734738000 | 15.31 | -0.1 | -0.65 | 15.14 | 15.405 | 15.12 | 3276922 |
| 1734651600 | 15.41 | 0.32 | 2.12 | 15.5 | 15.54 | 15.38 | 3379012 |
| 1734565200 | 15.09 | -0.24 | -1.57 | 15.42 | 15.53 | 15.085 | 3131464 |
| 1734478800 | 15.33 | -0.19 | -1.22 | 15.38 | 15.45 | 15.31 | 1936973 |
| 1734392400 | 15.52 | -0.01 | -0.06 | 15.45 | 15.57 | 15.42 | 1794085 |
| 1734133200 | 15.53 | 0.25 | 1.64 | 15.53 | 15.565 | 15.4288 | 1367220 |
| 1734046800 | 15.28 | -0.49 | -3.11 | 15.36 | 15.43 | 15.24 | 2562361 |
| 1733960400 | 15.77 | -0.09 | -0.57 | 15.85 | 15.855 | 15.68 | 1844928 |
| 1733874000 | 15.86 | -0.02 | -0.13 | 15.93 | 15.94 | 15.86 | 1919757 |
| 1733787600 | 15.88 | 0.05 | 0.32 | 15.99 | 16.04 | 15.87 | 2329963 |
| 1733528400 | 15.83 | -0.11 | -0.69 | 15.95 | 15.97 | 15.77 | 1852921 |
| 1733442000 | 15.94 | 0.49 | 3.17 | 15.88 | 16.03 | 15.88 | 2533787 |
| 1733355600 | 15.45 | 0.08 | 0.52 | 15.49 | 15.51 | 15.42 | 1739413 |
| 1733269200 | 15.37 | 0.12 | 0.79 | 15.36 | 15.44 | 15.28 | 1654107 |
| 1733182800 | 15.25 | -0.2 | -1.29 | 15.31 | 15.33 | 15.145 | 2035506 |
| 1732917840 | 15.45 | 0.18 | 1.18 | 15.35 | 15.49 | 15.34 | 1562835 |
| 1732750800 | 15.27 | 0.17 | 1.13 | 15.14 | 15.32 | 15.14 | 1789449 |
| 1732664400 | 15.1 | -0.24 | -1.56 | 15.29 | 15.29 | 15.09 | 2478704 |
| 1732578000 | 15.34 | 0.06 | 0.39 | 15.31 | 15.4 | 15.28 | 2736897 |
| 1732318800 | 15.28 | -0.36 | -2.30 | 15.1 | 15.32 | 15.1 | 3478197 |
| 1732232400 | 15.64 | -0.05 | -0.32 | 15.58 | 15.67 | 15.5001 | 2930530 |
| 1732146000 | 15.69 | -0.11 | -0.70 | 15.7 | 15.735 | 15.6 | 1594242 |
| 1732059600 | 15.8 | -0.09 | -0.57 | 15.6 | 15.83 | 15.6 | 2237857 |
| 1731973200 | 15.89 | 0.15 | 0.95 | 15.81 | 15.94 | 15.8 | 1922664 |
| 1731714000 | 15.74 | 0.26 | 1.68 | 15.71 | 15.775 | 15.67 | 3733426 |
| 1731627600 | 15.48 | 0.1 | 0.65 | 15.59 | 15.66 | 15.4718 | 1782067 |
| 1731541200 | 15.38 | -0.34 | -2.16 | 15.5 | 15.5 | 15.285 | 2003947 |
| 1731454800 | 15.72 | -0.31 | -1.93 | 15.88 | 15.9 | 15.6398 | 2035242 |
| 1731368400 | 16.03 | 0.02 | 0.12 | 16.07 | 16.12 | 15.995 | 1688147 |
| 1731109200 | 16.01 | -0.15 | -0.93 | 16.059999 | 16.09 | 15.95 | 1717492 |
| 1731022800 | 16.16 | -0.13 | -0.80 | 16.35 | 16.399999 | 16.04 | 2709558 |
| 1730936400 | 16.29 | -0.7 | -4.12 | 16.23 | 16.315 | 16.149999 | 2547125 |
| 1730850000 | 16.99 | -0.16 | -0.93 | 17.04 | 17.07 | 16.97 | 1984615 |
| 1730763600 | 17.15 | 0.19 | 1.12 | 17.28 | 17.29 | 17.145 | 2188987 |
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
