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 | 0.12 | 0.789473684211 | 15.2 | 15.9299 | 14.94 | 252101 | 15.55859188 | CS |
| 4 | -1.68 | -9.88235294118 | 17 | 18.59 | 14.94 | 240124 | 16.42210621 | CS |
| 12 | -3.17 | -17.1444023797 | 18.49 | 21.98 | 14.94 | 233310 | 18.20395661 | CS |
| 26 | -3.45 | -18.3803942461 | 18.77 | 22.655 | 14.94 | 232363 | 18.77551363 | CS |
| 52 | -39.65 | -72.1302528652 | 54.97 | 57.41 | 14.94 | 355644 | 26.073002 | CS |
| 156 | -175.77 | -91.9828353132 | 191.09 | 204.1399 | 14.94 | 237980 | 68.5853019 | CS |
| 260 | -101.11 | -86.8418792407 | 116.43 | 336.99 | 14.94 | 214719 | 100.48169894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 15.32 | -0.42 | -2.67 | 15.63 | 15.6585 | 15.24 | 204313 |
| 1737502800 | 15.74 | 0.22 | 1.42 | 15.58 | 15.9299 | 15.48 | 224998 |
| 1737157200 | 15.52 | -0.08 | -0.51 | 15.78 | 15.9 | 15.335 | 200603 |
| 1737070800 | 15.6 | 0.31 | 2.03 | 15.2 | 15.64 | 14.94 | 378491 |
| 1736984400 | 15.29 | 0.04 | 0.26 | 15.67 | 15.81 | 15.2 | 143193 |
| 1736898000 | 15.25 | -0.46 | -2.93 | 15.99 | 15.99 | 15.09 | 169715 |
| 1736811600 | 15.71 | -0.09 | -0.57 | 15.77 | 15.815 | 15.17 | 232813 |
| 1736552400 | 15.8 | 0.16 | 1.02 | 15.5 | 15.95 | 15.1 | 238867 |
| 1736379600 | 15.64 | -0.78 | -4.75 | 16.41 | 16.41 | 15.44 | 346393 |
| 1736293200 | 16.42 | -0.16 | -0.97 | 16.6 | 17.62 | 16.399999 | 260739 |
| 1736206800 | 16.579999 | -1.02 | -5.80 | 17.6 | 17.82 | 16.559999 | 203906 |
| 1735947600 | 17.6 | 0.31 | 1.79 | 17.43 | 17.61 | 16.84 | 173165 |
| 1735861200 | 17.29 | -0.33 | -1.87 | 17.77 | 17.84 | 16.96 | 259982 |
| 1735688400 | 17.62 | -0.17 | -0.96 | 17.79 | 18.59 | 17.47 | 232149 |
| 1735602000 | 17.79 | 0.19 | 1.08 | 17.52 | 17.83 | 16.71 | 262247 |
| 1735342800 | 17.6 | -0.16 | -0.90 | 17.76 | 18.05 | 17.03 | 285998 |
| 1735256400 | 17.76 | 0.79 | 4.66 | 17 | 17.8 | 16.82 | 291376 |
| 1735077840 | 16.97 | 0.12 | 0.71 | 16.87 | 17.26 | 16.7 | 101035 |
| 1734997200 | 16.85 | -0.07 | -0.41 | 16.91 | 17.49 | 16.7 | 222155 |
| 1734738000 | 16.92 | -0.22 | -1.28 | 17.05 | 17.47 | 16.73 | 483943 |
| 1734651600 | 17.14 | -0.63 | -3.55 | 17.69 | 17.9154 | 17 | 255149 |
| 1734565200 | 17.77 | -0.82 | -4.41 | 18.65 | 18.99 | 17.68 | 207384 |
| 1734478800 | 18.59 | 0.36 | 1.97 | 18.13 | 19.07 | 18.13 | 194315 |
| 1734392400 | 18.23 | -0.93 | -4.85 | 19.06 | 19.35 | 17.69 | 329052 |
| 1734133200 | 19.16 | -0.99 | -4.91 | 20.18 | 20.5799 | 18.93 | 219684 |
| 1734046800 | 20.15 | -0.83 | -3.96 | 20.8 | 21.1099 | 20.04 | 149639 |
| 1733960400 | 20.98 | -0.78 | -3.58 | 21.9 | 21.98 | 20.79 | 164755 |
| 1733874000 | 21.76 | 0.77 | 3.67 | 21.62 | 21.78 | 20.6725 | 249074 |
| 1733787600 | 20.99 | 0.93 | 4.64 | 20.1 | 21.633 | 20.1 | 396805 |
| 1733528400 | 20.06 | 0.1 | 0.50 | 20.15 | 21.89 | 19.93 | 398627 |
| 1733442000 | 19.96 | 0.22 | 1.11 | 19.57 | 20.14 | 19.3 | 252567 |
| 1733355600 | 19.74 | 0.52 | 2.71 | 19.09 | 19.81 | 18.7901 | 245013 |
| 1733269200 | 19.22 | -0.62 | -3.13 | 19.8 | 19.97 | 19.11 | 203371 |
| 1733182800 | 19.84 | 0.17 | 0.86 | 19.46 | 19.9 | 18.9237 | 284663 |
| 1732917840 | 19.67 | 0.23 | 1.18 | 19.44 | 19.76 | 19.225 | 119180 |
| 1732750800 | 19.44 | 1.12 | 6.11 | 18.49 | 19.705 | 18.48 | 263044 |
| 1732664400 | 18.32 | -0.3 | -1.61 | 18.38 | 18.71 | 18.01 | 139429 |
| 1732578000 | 18.62 | 0.21 | 1.14 | 18.25 | 19.41 | 18.25 | 219981 |
| 1732318800 | 18.41 | 0.11 | 0.60 | 18.42 | 18.65 | 18.02 | 143538 |
| 1732232400 | 18.3 | 0.14 | 0.77 | 18.16 | 18.68 | 18.06 | 269585 |
| 1732146000 | 18.16 | 0.84 | 4.85 | 17.18 | 18.22 | 17.18 | 190185 |
| 1732059600 | 17.32 | -0.25 | -1.42 | 17.61 | 17.78 | 17.07 | 287659 |
| 1731973200 | 17.57 | -0.57 | -3.14 | 18.09 | 18.5199 | 17.53 | 149927 |
| 1731714000 | 18.14 | -0.14 | -0.77 | 18.42 | 18.59 | 18.08 | 145705 |
| 1731627600 | 18.28 | -1.29 | -6.59 | 19.52 | 19.74 | 18.16 | 231669 |
| 1731541200 | 19.57 | 0.16 | 0.82 | 19.45 | 19.96 | 18.99 | 169857 |
| 1731454800 | 19.41 | -0.02 | -0.10 | 19.22 | 19.46 | 18.914 | 176032 |
| 1731368400 | 19.43 | 0.27 | 1.41 | 19.16 | 19.79 | 19.09 | 188929 |
| 1731109200 | 19.16 | -0.72 | -3.62 | 19.79 | 19.79 | 18.8 | 185692 |
| 1731022800 | 19.88 | 0.18 | 0.91 | 19.69 | 20.2 | 19.6 | 216806 |
| 1730936400 | 19.7 | -0.7 | -3.43 | 20.29 | 20.58 | 19.5 | 292432 |
| 1730850000 | 20.4 | 1.59 | 8.45 | 20.8 | 21.17 | 18.93 | 587702 |
| 1730763600 | 18.81 | 0.23 | 1.24 | 18.58 | 19.22 | 18.5304 | 206092 |
| 1730500800 | 18.58 | 0.2 | 1.09 | 18.56 | 19.17 | 18.49 | 170363 |
| 1730414400 | 18.38 | -0.31 | -1.66 | 18.69 | 18.745 | 17.885 | 162506 |
| 1730328000 | 18.69 | 0.18 | 0.97 | 18.59 | 19.15 | 18.49 | 172222 |
| 1730241600 | 18.51 | 0.67 | 3.76 | 17.74 | 18.57 | 17.59 | 158871 |
| 1730155200 | 17.84 | 0.42 | 2.41 | 17.5 | 18.32 | 17.5 | 120121 |
| 1729896000 | 17.42 | -0.22 | -1.25 | 17.7 | 18.105 | 17.37 | 99032 |
| 1729809600 | 17.64 | 0.06 | 0.34 | 17.58 | 17.7 | 17.4 | 99962 |
| 1729723200 | 17.58 | 0.29 | 1.68 | 17.29 | 17.71 | 17.25 | 121266 |
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
