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 | -0.195 | -1.24521072797 | 15.66 | 15.765 | 15.465 | 1708709 | 15.65765559 | CS |
| 4 | -0.435 | -2.7358490566 | 15.9 | 16.04 | 15.085 | 2076582 | 15.54749754 | CS |
| 12 | -1.875 | -10.8131487889 | 17.34 | 17.48 | 15.085 | 2007726 | 16.01812491 | CS |
| 26 | -2.055 | -11.7294520548 | 17.52 | 18.72 | 15.085 | 1811895 | 16.90521587 | CS |
| 52 | 0.785 | 5.34741144414 | 14.68 | 18.72 | 12.775 | 2272592 | 16.00865095 | CS |
| 156 | 1.435 | 10.22808268 | 14.03 | 18.72 | 8.14 | 3778958 | 12.47944335 | CS |
| 260 | 3.165 | 25.7317073171 | 12.3 | 18.72 | 4.26 | 4351266 | 11.07856091 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 16.96 | 0.01 | 0.06 | 17.1 | 17.13 | 16.915 | 1952456 |
| 1730414400 | 16.95 | 0.16 | 0.95 | 17.18 | 17.23 | 16.84 | 3154839 |
| 1730328000 | 16.79 | -0.15 | -0.89 | 16.69 | 16.91 | 16.67 | 2489414 |
| 1730241600 | 16.94 | -0.09 | -0.53 | 17.01 | 17.06 | 16.92 | 1894889 |
| 1730155200 | 17.03 | 0.19 | 1.13 | 16.81 | 17.06 | 16.795 | 1734471 |
| 1729896000 | 16.84 | -0.02 | -0.12 | 17.01 | 17.04 | 16.82 | 1702083 |
| 1729809600 | 16.86 | 0.13 | 0.78 | 16.88 | 16.895 | 16.734 | 1049513 |
| 1729723200 | 16.73 | -0.17 | -1.01 | 16.78 | 16.82 | 16.66 | 2126284 |
| 1729636800 | 16.9 | -0.3 | -1.74 | 16.84 | 16.93 | 16.79 | 1910906 |
| 1729550400 | 17.2 | -0.18 | -1.04 | 17.34 | 17.365 | 17.17 | 2319747 |
| 1729291200 | 17.38 | 0.11 | 0.64 | 17.34 | 17.405 | 17.25 | 891339 |
| 1729204800 | 17.27 | 0.03 | 0.17 | 17.36 | 17.425 | 17.26 | 1216601 |
| 1729118400 | 17.24 | -0.07 | -0.40 | 17.26 | 17.335 | 17.21 | 1072679 |
| 1729032000 | 17.31 | -0.06 | -0.35 | 17.31 | 17.48 | 17.255 | 1818557 |
| 1728945600 | 17.37 | -0.04 | -0.23 | 17.33 | 17.435 | 17.305 | 1181467 |
| 1728686400 | 17.41 | 0.18 | 1.04 | 17.27 | 17.46 | 17.27 | 1689670 |
| 1728600000 | 17.23 | 0.12 | 0.70 | 17.35 | 17.365 | 17.175 | 1914524 |
| 1728513600 | 17.11 | -0.53 | -3.00 | 16.96 | 17.1687 | 16.94 | 1345444 |
| 1728427200 | 17.64 | -0.02 | -0.11 | 17.69 | 17.7 | 17.53 | 915548 |
| 1728340800 | 17.66 | 0 | 0.00 | 17.72 | 17.775 | 17.605 | 1339825 |
| 1728081600 | 17.66 | 0.25 | 1.44 | 17.56 | 17.68 | 17.52 | 1465654 |
| 1727995200 | 17.41 | -0.16 | -0.91 | 17.35 | 17.46 | 17.31 | 1413090 |
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
