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 | 1.5295 | 9.63161209068 | 15.88 | 18.12 | 15.86 | 5516242 | 17.17033436 | CS |
| 4 | 5.3595 | 44.4771784232 | 12.05 | 18.12 | 11.73 | 6497080 | 15.38932666 | CS |
| 12 | 4.8195 | 38.280381255 | 12.59 | 18.12 | 11.38 | 4976749 | 14.382409 | CS |
| 26 | -5.2455 | -23.1538291768 | 22.655 | 23.41 | 11.38 | 4726013 | 15.67006453 | CS |
| 52 | 8.9545 | 105.907746895 | 8.455 | 25.22 | 7.93 | 6735000 | 15.05961859 | CS |
| 156 | -5.6705 | -24.5688908146 | 23.08 | 29.65 | 6.04 | 6949472 | 16.7785131 | CS |
| 260 | -33.6805 | -65.9238598552 | 51.09 | 64.3792 | 6.04 | 5901357 | 23.33307307 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 17.25 | 0.66 | 3.98 | 16.71 | 17.65 | 16.71 | 6553636 |
| 1781736000 | 16.59 | 0.07 | 0.42 | 16.3 | 17.295 | 16.25 | 4806866 |
| 1781649600 | 16.52 | -0.68 | -3.95 | 16.91 | 17.31 | 16.26 | 4284573 |
| 1781563200 | 17.2 | -0.86 | -4.76 | 17.45 | 18.01 | 16.93 | 6764659 |
| 1781304000 | 18.06 | 0.74 | 4.27 | 17.42 | 18.12 | 17.42 | 4892527 |
| 1781217600 | 17.32 | 1.45 | 9.14 | 15.88 | 17.66 | 15.86 | 6832587 |
| 1781131200 | 15.87 | -0.18 | -1.12 | 15.89 | 16.245 | 15.51 | 5367428 |
| 1781044800 | 16.05 | -0.17 | -1.05 | 16.329999 | 16.61 | 15.49 | 5743205 |
| 1780958400 | 16.219999 | 0.76 | 4.92 | 15.34 | 16.475 | 15.21 | 5896578 |
| 1780699200 | 15.46 | -0.5 | -3.13 | 15.94 | 15.97 | 15.075 | 4484491 |
| 1780612800 | 15.96 | 0.44 | 2.84 | 15.67 | 16.024999 | 15.54 | 3823897 |
| 1780526400 | 15.52 | -0.33 | -2.08 | 15.85 | 16.03 | 15.255 | 5809360 |
| 1780440000 | 15.85 | 0.95 | 6.38 | 15.14 | 16.11 | 14.98 | 6661248 |
| 1780353600 | 14.9 | 0.54 | 3.76 | 14.74 | 15.22 | 14.33 | 8074781 |
| 1780094400 | 14.36 | -1.23 | -7.89 | 15.2 | 15.455 | 14.13 | 10075747 |
| 1780008000 | 15.59 | 2.66 | 20.57 | 15.5 | 16.219999 | 14.78 | 16808699 |
| 1779921600 | 12.93 | -0.36 | -2.71 | 13.4 | 13.65 | 12.92 | 6129691 |
| 1779835200 | 13.29 | 0.23 | 1.76 | 13.39 | 13.41 | 12.855 | 5291022 |
| 1779489600 | 13.06 | 0.36 | 2.83 | 12.84 | 13.18 | 12.71 | 5187827 |
| 1779403200 | 12.7 | 0.49 | 4.01 | 12.05 | 12.75 | 11.73 | 6509339 |
| 1779316800 | 12.21 | 0.47 | 4.00 | 11.71 | 12.275 | 11.38 | 5709714 |
| 1779230400 | 11.74 | 0.02 | 0.17 | 11.76 | 11.84 | 11.425 | 4073390 |
| 1779144000 | 11.72 | -0.05 | -0.42 | 11.83 | 12.04 | 11.381 | 4494882 |
| 1778884800 | 11.77 | -0.16 | -1.34 | 11.6 | 11.98 | 11.51 | 3780784 |
| 1778798400 | 11.93 | -0.15 | -1.24 | 12.39 | 12.65 | 11.91 | 4750852 |
| 1778712000 | 12.08 | -0.65 | -5.11 | 12.86 | 12.86 | 12.03 | 4931041 |
| 1778625600 | 12.73 | -0.36 | -2.75 | 13.06 | 13.06 | 12.455 | 4855746 |
| 1778539200 | 13.09 | -1.41 | -9.72 | 14.42 | 14.42 | 12.88 | 7347664 |
| 1778280000 | 14.5 | 0.15 | 1.05 | 14.54 | 14.57 | 14.13 | 3830147 |
| 1778193600 | 14.35 | -0.06 | -0.42 | 14.46 | 14.73 | 14.095 | 3936393 |
| 1778107200 | 14.41 | 0.16 | 1.12 | 14.6 | 15.03 | 14.325 | 3109773 |
| 1778020800 | 14.25 | 0.06 | 0.42 | 14.57 | 14.7 | 14.24 | 3243774 |
| 1777934400 | 14.19 | -0.47 | -3.21 | 14.92 | 15.03 | 14.1 | 4073350 |
| 1777675200 | 14.66 | 0.49 | 3.46 | 14.33 | 14.75 | 14.19 | 3415399 |
| 1777588800 | 14.17 | 0.19 | 1.36 | 14.19 | 14.4 | 13.985 | 4516064 |
| 1777502400 | 13.98 | -0.83 | -5.60 | 14.645 | 14.645 | 13.845 | 3696728 |
| 1777416000 | 14.81 | -0.45 | -2.95 | 15.25 | 15.9 | 14.705 | 3772487 |
| 1777329600 | 15.26 | 0.57 | 3.88 | 14.74 | 15.445 | 14.72 | 3882770 |
| 1777070400 | 14.69 | -0.37 | -2.46 | 15.02 | 15.19 | 14.66 | 4181037 |
| 1776984000 | 15.06 | -0.42 | -2.71 | 15.47 | 15.6499 | 14.59 | 5033828 |
| 1776897600 | 15.48 | -0.39 | -2.46 | 15.95 | 16.17 | 15.25 | 4398996 |
| 1776811200 | 15.87 | 1.26 | 8.62 | 14.82 | 16 | 14.74 | 6684442 |
| 1776724800 | 14.61 | 0.09 | 0.62 | 14.32 | 14.73 | 14.17 | 4598607 |
| 1776465600 | 14.52 | 0.19 | 1.33 | 14.77 | 15.15 | 14.375 | 5102220 |
| 1776379200 | 14.33 | 0.03 | 0.21 | 14.14 | 14.65 | 14.055 | 3823726 |
| 1776292800 | 14.3 | 0.68 | 4.99 | 13.62 | 14.475 | 13.51 | 5409632 |
| 1776206400 | 13.62 | 0.16 | 1.19 | 13.56 | 14.04 | 13.51 | 5374191 |
| 1776120000 | 13.46 | 0.18 | 1.36 | 13.15 | 13.54 | 13.09 | 5390229 |
| 1775860800 | 13.28 | -0.42 | -3.07 | 13.92 | 14.015 | 13.2 | 3779567 |
| 1775774400 | 13.7 | 0.19 | 1.41 | 13.47 | 13.965 | 13.23 | 2992539 |
| 1775688000 | 13.51 | 0.61 | 4.73 | 13.8 | 13.94 | 13.34 | 4306476 |
| 1775601600 | 12.9 | -0.43 | -3.23 | 13.05 | 13.15 | 12.85 | 2794818 |
| 1775515200 | 13.33 | 0.51 | 3.98 | 12.98 | 13.33 | 12.85 | 3108282 |
| 1775169600 | 12.82 | -0.06 | -0.47 | 12.58 | 12.965 | 12.34 | 2291597 |
| 1775083200 | 12.88 | -0.02 | -0.16 | 13.01 | 13.16 | 12.83 | 3203654 |
| 1774996800 | 12.9 | 0.7 | 5.74 | 12.65 | 13.13 | 12.4201 | 3184177 |
| 1774910400 | 12.2 | -0.26 | -2.09 | 12.33 | 12.6903 | 12.125 | 3532927 |
| 1774651200 | 12.46 | -0.46 | -3.56 | 12.73 | 12.99 | 12.18 | 4802966 |
| 1774564800 | 12.92 | 0.22 | 1.73 | 12.59 | 13.07 | 12.43 | 3791403 |
| 1774478400 | 12.7 | 0.35 | 2.83 | 12.55 | 12.795 | 12.3 | 3498397 |
| 1774392000 | 12.35 | -0.8 | -6.08 | 12.875 | 13.15 | 12.34 | 5855025 |
| 1774305600 | 13.15 | 0.72 | 5.79 | 13 | 13.23 | 12.75 | 5765365 |
| 1774046400 | 12.43 | -0.42 | -3.27 | 12.69 | 12.95 | 12.35 | 10066123 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
