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 | -0.9 | -5.42168674699 | 16.6 | 16.76 | 15.7 | 93364 | 16.10037426 | CS |
| 4 | -0.75 | -4.55927051672 | 16.45 | 16.76 | 15.7 | 72260 | 16.37909308 | CS |
| 12 | -0.41 | -2.54500310366 | 16.11 | 17.4 | 15.7 | 87695 | 16.53685222 | CS |
| 26 | -2.9 | -15.5913978495 | 18.6 | 18.79 | 15.7 | 93789 | 17.26221155 | CS |
| 52 | 0.39 | 2.54735467015 | 15.31 | 19.42 | 14.325 | 70938 | 16.90116738 | CS |
| 156 | -3.07 | -16.3558870538 | 18.77 | 20.7899 | 14.25 | 72044 | 17.12873467 | CS |
| 260 | 6.9 | 78.4090909091 | 8.8 | 21.069 | 7.56 | 70371 | 17.01397606 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 16.17 | 0.39 | 2.47 | 15.8 | 16.2 | 15.8 | 89092 |
| 1741905600 | 15.78 | -0.31 | -1.93 | 15.75 | 16.05 | 15.71 | 77880 |
| 1741819200 | 16.09 | 0.01 | 0.06 | 16.09 | 16.29 | 15.87 | 117187 |
| 1741732800 | 16.079999 | -0.28 | -1.71 | 16.42 | 16.64 | 16.05 | 98070 |
| 1741646400 | 16.36 | -0.22 | -1.33 | 16.6 | 16.76 | 16.35 | 84589 |
| 1741390800 | 16.579999 | 0.02 | 0.12 | 16.54 | 16.6899 | 16.5 | 53508 |
| 1741304400 | 16.559999 | 0.16 | 0.98 | 16.28 | 16.62 | 16.23 | 68681 |
| 1741218000 | 16.399999 | -0.04 | -0.24 | 16.29 | 16.51 | 16.29 | 58667 |
| 1741131600 | 16.44 | -0.14 | -0.84 | 16.46 | 16.62 | 16.3501 | 57783 |
| 1741045200 | 16.579999 | 0 | 0.00 | 16.67 | 16.719999 | 16.489999 | 105774 |
| 1740786000 | 16.579999 | 0.05 | 0.30 | 16.52 | 16.6208 | 16.46 | 62652 |
| 1740699600 | 16.53 | -0.06 | -0.36 | 16.52 | 16.739999 | 16.52 | 45023 |
| 1740613200 | 16.59 | 0.01 | 0.06 | 16.69 | 16.69 | 16.48 | 62454 |
| 1740526800 | 16.579999 | 0.02 | 0.12 | 16.64 | 16.75 | 16.579999 | 77924 |
| 1740440400 | 16.559999 | 0.09 | 0.55 | 16.6 | 16.719999 | 16.535 | 60315 |
| 1740181200 | 16.469999 | 0.03 | 0.18 | 16.54 | 16.64 | 16.43 | 73236 |
| 1740094800 | 16.44 | 0 | 0.00 | 16.39 | 16.53 | 16.39 | 64628 |
| 1740008400 | 16.44 | -0.06 | -0.36 | 16.59 | 16.59 | 16.43 | 45604 |
| 1739922000 | 16.5 | 0.07 | 0.43 | 16.45 | 16.555 | 16.375 | 69867 |
| 1739576400 | 16.43 | -0.07 | -0.42 | 16.579999 | 16.629999 | 16.41 | 54765 |
| 1739490000 | 16.5 | 0.06 | 0.36 | 16.44 | 16.649999 | 16.39 | 93295 |
| 1739403600 | 16.44 | 0.35 | 2.18 | 16.25 | 16.91 | 16.195799 | 137141 |
| 1739317200 | 16.09 | 0.06 | 0.37 | 15.86 | 16.149999 | 15.86 | 102424 |
| 1739230800 | 16.03 | -0.19 | -1.17 | 16.19 | 16.224499 | 15.8 | 152463 |
| 1738971600 | 16.219999 | -0.98 | -5.70 | 17.3 | 17.3 | 16 | 251978 |
| 1738885200 | 17.2 | -0.12 | -0.69 | 17.28 | 17.4 | 17.17 | 100505 |
| 1738798800 | 17.32 | 0.25 | 1.46 | 17.11 | 17.3938 | 17.05 | 58419 |
| 1738712400 | 17.07 | 0.07 | 0.41 | 16.9 | 17.08 | 16.735 | 68928 |
| 1738626000 | 17 | 0.14 | 0.83 | 16.91 | 17.14 | 16.642399 | 147371 |
| 1738366800 | 16.86 | 0.4 | 2.43 | 16.399999 | 16.89 | 16.399999 | 124895 |
| 1738280400 | 16.46 | 0.07 | 0.43 | 16.489999 | 16.5976 | 16.36 | 93708 |
| 1738194000 | 16.39 | -0.28 | -1.68 | 16.62 | 16.795 | 16.36 | 92686 |
| 1738107600 | 16.67 | -0.21 | -1.24 | 16.82 | 16.85 | 16.42 | 79201 |
| 1738021200 | 16.88 | 0.62 | 3.81 | 16.27 | 16.96 | 16.27 | 96268 |
| 1737762000 | 16.26 | -0.14 | -0.85 | 16.23 | 16.274999 | 16.059999 | 187234 |
| 1737675600 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1737589200 | 16.399999 | -0.44 | -2.61 | 16.78 | 16.84 | 16.364999 | 88908 |
| 1737502800 | 16.84 | -0.14 | -0.82 | 17.015 | 17.0793 | 16.8 | 97478 |
| 1737157200 | 16.98 | -0.04 | -0.24 | 17.04 | 17.08 | 16.8 | 117883 |
| 1737070800 | 17.02 | 0.23 | 1.37 | 16.7 | 17.0336 | 16.67 | 109980 |
| 1736984400 | 16.79 | 0.04 | 0.24 | 17.05 | 17.09 | 16.7 | 41734 |
| 1736898000 | 16.75 | 0.14 | 0.84 | 16.75 | 16.82 | 16.61 | 47383 |
| 1736811600 | 16.61 | 0.13 | 0.79 | 16.46 | 16.61 | 16.3 | 49705 |
| 1736552400 | 16.48 | -0.3 | -1.79 | 16.629999 | 16.629999 | 16.3383 | 72382 |
| 1736379600 | 16.78 | 0.05 | 0.30 | 16.73 | 16.8 | 16.54 | 48406 |
| 1736293200 | 16.73 | -0.18 | -1.06 | 16.99 | 17.08 | 16.61 | 46311 |
| 1736206800 | 16.91 | -0.01 | -0.06 | 17.1 | 17.19 | 16.8567 | 101692 |
| 1735947600 | 16.92 | 0.24 | 1.44 | 16.68 | 17.02 | 16.67 | 68353 |
| 1735861200 | 16.68 | -0.11 | -0.66 | 16.87 | 17.02 | 16.62 | 94214 |
| 1735688400 | 16.79 | 0.14 | 0.84 | 16.76 | 16.89 | 16.62 | 123978 |
| 1735602000 | 16.649999 | 0.44 | 2.71 | 16.34 | 16.66 | 16.34 | 109701 |
| 1735342800 | 16.21 | -0.21 | -1.28 | 16.3 | 16.5 | 16.1 | 110168 |
| 1735256400 | 16.42 | 0.01 | 0.06 | 16.32 | 16.51 | 16.21 | 64493 |
| 1735077840 | 16.41 | 0.12 | 0.74 | 16.329999 | 16.42 | 16.219999 | 29618 |
| 1734997200 | 16.29 | -0.1 | -0.61 | 16.11 | 16.35 | 16.11 | 98928 |
| 1734738000 | 16.39 | -0.01 | -0.06 | 16.61 | 16.69 | 16.219999 | 213546 |
| 1734651600 | 16.399999 | -0.07 | -0.43 | 16.81 | 16.81 | 16.37 | 100935 |
| 1734565200 | 16.469999 | -0.79 | -4.58 | 17.22 | 17.26 | 16.37 | 99599 |
| 1734478800 | 17.26 | 0.02 | 0.12 | 17.12 | 17.367 | 17.12 | 101054 |
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
