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 | -0.83 | -5.10769230769 | 16.25 | 16.54 | 15.35 | 72728 | 15.94138263 | CS |
| 4 | -0.03 | -0.194174757282 | 15.45 | 16.54 | 14.53 | 89230 | 15.54749857 | CS |
| 12 | -1.76 | -10.2444703143 | 17.18 | 18.05 | 14.53 | 106677 | 16.33620219 | CS |
| 26 | -1.15 | -6.94025347013 | 16.57 | 23.02 | 14.53 | 117126 | 18.18894095 | CS |
| 52 | 3.19 | 26.0834014718 | 12.23 | 23.02 | 11.07 | 99369 | 17.1749939 | CS |
| 156 | 3.77 | 32.3605150215 | 11.65 | 23.02 | 5.945 | 90422 | 13.38915835 | CS |
| 260 | 7.76 | 101.305483029 | 7.66 | 23.02 | 3.89 | 78860 | 13.58568689 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 15.42 | -0.43 | -2.71 | 15.59 | 15.62 | 15.3 | 29283 |
| 1738366800 | 15.85 | -0.23 | -1.43 | 16.05 | 16.1784 | 15.76 | 41195 |
| 1738280400 | 16.079999 | 0.28 | 1.77 | 16 | 16.2652 | 15.79 | 34910 |
| 1738194000 | 15.8 | 0.09 | 0.57 | 15.55 | 15.803 | 15.35 | 111133 |
| 1738107600 | 15.71 | -0.66 | -4.03 | 16.329999 | 16.41 | 15.56 | 92383 |
| 1738021200 | 16.37 | 0.12 | 0.74 | 16.25 | 16.54 | 16.2 | 84022 |
| 1737762000 | 16.25 | 0.6 | 3.83 | 16.18 | 16.309999 | 15.98 | 57295 |
| 1737675600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737589200 | 15.65 | -0.57 | -3.51 | 16.12 | 16.25 | 15.65 | 69643 |
| 1737502800 | 16.219999 | 0.45 | 2.85 | 15.98 | 16.364999 | 15.905 | 64644 |
| 1737157200 | 15.77 | 0.1 | 0.64 | 15.78 | 15.955 | 15.61 | 98194 |
| 1737070800 | 15.67 | 0.34 | 2.22 | 15.11 | 15.695 | 15.11 | 71786 |
| 1736984400 | 15.33 | 0.26 | 1.73 | 15.47 | 15.66 | 15.23 | 154478 |
| 1736898000 | 15.07 | 0.18 | 1.21 | 14.94 | 15.2569 | 14.92 | 89945 |
| 1736811600 | 14.89 | 0.21 | 1.43 | 14.82 | 14.92 | 14.53 | 48133 |
| 1736552400 | 14.68 | -0.32 | -2.13 | 14.76 | 14.925 | 14.68 | 83960 |
| 1736379600 | 15 | -0.47 | -3.04 | 15.26 | 15.49 | 15 | 127607 |
| 1736293200 | 15.47 | -0.11 | -0.71 | 15.68 | 15.775 | 15.05 | 184168 |
| 1736206800 | 15.58 | 0.11 | 0.71 | 15.47 | 15.73 | 15.46 | 93197 |
| 1735947600 | 15.47 | -0.07 | -0.45 | 15.66 | 15.69 | 15.3746 | 54742 |
| 1735861200 | 15.54 | -0.18 | -1.15 | 15.696 | 16.29 | 15.45 | 93418 |
| 1735688400 | 15.72 | 0.06 | 0.38 | 15.69 | 15.81 | 15.52 | 283459 |
| 1735602000 | 15.66 | -0.03 | -0.19 | 15.8 | 15.8 | 15.33 | 88985 |
| 1735342800 | 15.69 | -0.36 | -2.24 | 15.89 | 16.04 | 15.52 | 103634 |
| 1735256400 | 16.05 | 0.2 | 1.26 | 15.95 | 16.059999 | 15.755 | 80535 |
| 1735077840 | 15.85 | -0.07 | -0.44 | 15.68 | 15.945 | 15.55 | 90751 |
| 1734997200 | 15.92 | -0.27 | -1.67 | 16.12 | 16.46 | 15.89 | 62061 |
| 1734738000 | 16.19 | 0.24 | 1.50 | 15.96 | 16.61 | 15.96 | 186304 |
| 1734651600 | 15.95 | -0.3 | -1.85 | 16.454999 | 16.454999 | 15.91 | 105429 |
| 1734565200 | 16.25 | -0.43 | -2.58 | 16.785 | 17.48 | 16.135 | 200572 |
| 1734478800 | 16.68 | -0.26 | -1.53 | 16.98 | 16.98 | 16.42 | 99254 |
| 1734392400 | 16.94 | -0.23 | -1.34 | 17.025 | 17.36 | 16.8852 | 129543 |
| 1734133200 | 17.17 | -0.12 | -0.69 | 17.275 | 17.33 | 16.95 | 120374 |
| 1734046800 | 17.29 | 0.3 | 1.77 | 16.91 | 17.39 | 16.89 | 88683 |
| 1733960400 | 16.99 | 0.07 | 0.41 | 16.9056 | 17.12 | 16.77 | 70177 |
| 1733874000 | 16.92 | -0.34 | -1.97 | 17.2 | 17.3572 | 16.88 | 64396 |
| 1733787600 | 17.26 | 0.12 | 0.70 | 17.31 | 17.62 | 17.055 | 83060 |
| 1733528400 | 17.14 | 0.32 | 1.90 | 16.75 | 17.2 | 16.71 | 104068 |
| 1733442000 | 16.82 | -0.19 | -1.12 | 17.01 | 17.19 | 16.81 | 102388 |
| 1733355600 | 17.01 | -0.01 | -0.06 | 17.16 | 17.39 | 16.9 | 123414 |
| 1733269200 | 17.02 | 0.13 | 0.77 | 16.8 | 17.04 | 16.629999 | 92065 |
| 1733182800 | 16.89 | 0.04 | 0.24 | 16.91 | 17.1 | 16.626 | 73614 |
| 1732917840 | 16.85 | 0.1 | 0.60 | 16.725 | 16.93 | 16.6584 | 29362 |
| 1732750800 | 16.75 | 0.11 | 0.66 | 16.88 | 16.9396 | 16.695 | 57877 |
| 1732664400 | 16.64 | -0.31 | -1.83 | 16.71 | 16.95 | 16.53 | 78591 |
| 1732578000 | 16.95 | -0.04 | -0.24 | 17.31 | 17.52 | 16.95 | 68262 |
| 1732318800 | 16.99 | 0.43 | 2.60 | 16.69 | 17.025 | 16.675 | 69909 |
| 1732232400 | 16.559999 | 0.24 | 1.47 | 16.34 | 16.649999 | 16.2401 | 93094 |
| 1732146000 | 16.32 | -0.34 | -2.04 | 16.66 | 16.66 | 16.239999 | 150225 |
| 1732059600 | 16.66 | 0.23 | 1.40 | 16.469999 | 16.894 | 16.27 | 82133 |
| 1731973200 | 16.43 | -0.38 | -2.26 | 16.975 | 17.23 | 16.399999 | 124447 |
| 1731714000 | 16.81 | -0.41 | -2.38 | 17.1672 | 17.35 | 16.8 | 109563 |
| 1731627600 | 17.22 | -0.35 | -1.99 | 17.72 | 17.73 | 17.02 | 191670 |
| 1731541200 | 17.57 | 0.31 | 1.80 | 17.55 | 18.05 | 17.2818 | 172583 |
| 1731454800 | 17.26 | 0.22 | 1.29 | 16.92 | 17.64 | 16.85 | 211665 |
| 1731368400 | 17.04 | -0.11 | -0.64 | 17.25 | 17.45 | 16.6097 | 227197 |
| 1731109200 | 17.15 | 0.69 | 4.19 | 16.54 | 17.62 | 16.48 | 344032 |
| 1731022800 | 16.46 | -1.07 | -6.10 | 17.33 | 17.355 | 15.62 | 464000 |
| 1730936400 | 17.53 | -4.28 | -19.62 | 16.68 | 17.55 | 15.4501 | 633257 |
| 1730850000 | 21.81 | 0.86 | 4.11 | 20.745 | 21.83 | 20.7411 | 104777 |
| 1730763600 | 20.95 | -0.54 | -2.51 | 22.14 | 22.14 | 19.18 | 240234 |
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
