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 | -1.26 | -8.04597701149 | 15.66 | 15.84 | 13.75 | 28085568 | 14.67115438 | CS |
| 4 | 0.87 | 6.43015521064 | 13.53 | 16.385 | 12.9607 | 38206912 | 14.56171455 | CS |
| 12 | -2.12 | -12.8329297821 | 16.52 | 17.36 | 12.17 | 28075210 | 14.40012565 | CS |
| 26 | -8.41 | -36.86979395 | 22.81 | 24.36 | 12.17 | 28755012 | 16.13401414 | CS |
| 52 | 0.6 | 4.34782608696 | 13.8 | 24.36 | 12.17 | 30073609 | 17.12925734 | CS |
| 156 | 5.02 | 53.5181236674 | 9.38 | 24.36 | 7.17 | 13129041 | 16.24604908 | CS |
| 260 | -4.15 | -22.371967655 | 18.55 | 24.36 | 5.97 | 9393666 | 15.48392594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 14.39 | -0.17 | -1.17 | 14.74 | 14.76 | 14.24 | 18326231 |
| 1783636800 | 14.56 | 0.4 | 2.82 | 14.23 | 14.665 | 13.97 | 27176387 |
| 1783550400 | 14.16 | -0.47 | -3.21 | 14.19 | 14.26 | 13.75 | 32721059 |
| 1783464000 | 14.63 | -0.92 | -5.92 | 15.3 | 15.55 | 14.42 | 28635454 |
| 1783377600 | 15.55 | -0.22 | -1.40 | 15.66 | 15.84 | 15.35 | 23809371 |
| 1783032000 | 15.77 | -0.08 | -0.50 | 15.89 | 16.09 | 15.175 | 26411317 |
| 1782945600 | 15.85 | 0.1 | 0.63 | 15.67 | 16.385 | 15.46 | 29957098 |
| 1782859200 | 15.75 | 0.25 | 1.61 | 15.6 | 16.25 | 15.5 | 62113962 |
| 1782772800 | 15.5 | 0.5 | 3.33 | 15.01 | 15.56 | 14.8 | 35596349 |
| 1782513600 | 15 | 0.22 | 1.49 | 14.7 | 15.17 | 14.48 | 40180280 |
| 1782427200 | 14.78 | 0.05 | 0.34 | 14.72 | 15.535 | 14.58 | 50937833 |
| 1782340800 | 14.73 | 1.26 | 9.35 | 13.88 | 15.37 | 13.88 | 63358508 |
| 1782254400 | 13.47 | 0.13 | 0.97 | 13.16 | 13.725 | 13.05 | 34092595 |
| 1782168000 | 13.34 | -1.08 | -7.49 | 14.13 | 14.23 | 13.32 | 30194376 |
| 1781822400 | 14.42 | 1.2 | 9.08 | 13.475 | 14.46 | 13.35 | 52808337 |
| 1781736000 | 13.22 | -0.7 | -5.03 | 13.81 | 14.39 | 12.97 | 48472234 |
| 1781649600 | 13.92 | 0.01 | 0.07 | 13.78 | 14.355 | 13.5 | 38248770 |
| 1781563200 | 13.91 | 0.84 | 6.43 | 13.93 | 14.545 | 13.83 | 42579492 |
| 1781304000 | 13.07 | -0.36 | -2.68 | 13.53 | 13.6 | 12.9607 | 20432213 |
| 1781217600 | 13.43 | 0.89 | 7.10 | 12.8 | 13.555 | 12.36 | 28770148 |
| 1781131200 | 12.54 | -0.64 | -4.86 | 13.02 | 13.06 | 12.46 | 14060689 |
| 1781044800 | 13.18 | 0.83 | 6.72 | 12.49 | 13.25 | 12.49 | 20449034 |
| 1780958400 | 12.35 | -0.3 | -2.37 | 12.8 | 12.84 | 12.17 | 21324131 |
| 1780699200 | 12.65 | -0.58 | -4.38 | 12.99 | 13.0937 | 12.485 | 24993447 |
| 1780612800 | 13.23 | 0.29 | 2.24 | 13.09 | 13.44 | 13.01 | 29006211 |
| 1780526400 | 12.94 | -1.09 | -7.77 | 13.76 | 13.83 | 12.865 | 36768229 |
| 1780440000 | 14.03 | -0.15 | -1.06 | 14.09 | 14.245 | 13.88 | 19478733 |
| 1780353600 | 14.18 | -0.33 | -2.27 | 14.17 | 14.48 | 14.02 | 19093368 |
| 1780094400 | 14.51 | 0.11 | 0.76 | 14.34 | 14.795 | 14.25 | 31556805 |
| 1780008000 | 14.4 | 0.13 | 0.91 | 14.07 | 14.41 | 13.83 | 18104582 |
| 1779921600 | 14.27 | 0.23 | 1.64 | 14.15 | 14.5427 | 14.065 | 17304513 |
| 1779835200 | 14.04 | 0.25 | 1.81 | 14.12 | 14.43 | 13.965 | 19680600 |
| 1779489600 | 13.79 | -0.08 | -0.58 | 14.05 | 14.05 | 13.4 | 17007057 |
| 1779403200 | 13.87 | 0.24 | 1.76 | 13.36 | 13.915 | 13.16 | 24241182 |
| 1779316800 | 13.63 | 0.96 | 7.58 | 12.7 | 13.65 | 12.55 | 22962117 |
| 1779230400 | 12.67 | -0.37 | -2.84 | 12.9 | 12.9 | 12.38 | 37402181 |
| 1779144000 | 13.04 | -0.31 | -2.32 | 13.34 | 13.61 | 12.955 | 22987751 |
| 1778884800 | 13.35 | -0.93 | -6.51 | 13.955 | 13.99 | 13.27 | 23009158 |
| 1778798400 | 14.28 | 0.44 | 3.18 | 13.94 | 14.88 | 13.94 | 21918165 |
| 1778712000 | 13.84 | -0.96 | -6.49 | 14.52 | 14.56 | 13.8 | 28436010 |
| 1778625600 | 14.8 | -0.03 | -0.20 | 14.65 | 14.93 | 14.235 | 25402011 |
| 1778539200 | 14.83 | -0.86 | -5.48 | 15.51 | 15.55 | 14.615 | 30491520 |
| 1778280000 | 15.69 | 1.54 | 10.88 | 14.61 | 15.86 | 14.61 | 37245388 |
| 1778193600 | 14.15 | -0.5 | -3.41 | 14.67 | 14.77 | 14.05 | 28914466 |
| 1778107200 | 14.65 | 0.56 | 3.97 | 14.5 | 14.985 | 14.5 | 26296133 |
| 1778020800 | 14.09 | 0.08 | 0.57 | 14.17 | 14.27 | 13.9 | 17807892 |
| 1777934400 | 14.01 | -0.63 | -4.30 | 14.65 | 14.785 | 13.97 | 18887282 |
| 1777675200 | 14.64 | 0.02 | 0.14 | 14.75 | 14.93 | 14.555 | 14745827 |
| 1777588800 | 14.62 | 0.22 | 1.53 | 14.53 | 14.9499 | 14.37 | 14575679 |
| 1777502400 | 14.4 | -0.91 | -5.94 | 15.11 | 15.1311 | 14.3 | 22952488 |
| 1777416000 | 15.31 | -0.14 | -0.91 | 15.4 | 15.76 | 15.22 | 12096619 |
| 1777329600 | 15.45 | -0.15 | -0.96 | 15.36 | 15.765 | 15.3 | 12793133 |
| 1777070400 | 15.6 | 0.32 | 2.09 | 15.41 | 15.94 | 15.36 | 15398881 |
| 1776984000 | 15.28 | -0.03 | -0.20 | 15.26 | 15.475 | 14.985 | 19898208 |
| 1776897600 | 15.31 | -0.6 | -3.77 | 16.14 | 16.3 | 15.14 | 27359453 |
| 1776811200 | 15.91 | -1.21 | -7.07 | 17.15 | 17.36 | 15.89 | 28191690 |
| 1776724800 | 17.12 | 0.49 | 2.95 | 16.6 | 17.18 | 16.32 | 23634334 |
| 1776465600 | 16.629999 | 0.87 | 5.52 | 16.52 | 16.985 | 16.375 | 37317338 |
| 1776379200 | 15.76 | 0.26 | 1.68 | 15.59 | 15.97 | 15.32 | 39603301 |
| 1776292800 | 15.5 | 0.1 | 0.65 | 15.4 | 15.69 | 15.14 | 31368308 |
| 1776206400 | 15.4 | 0.08 | 0.52 | 15.3 | 15.59 | 15.165 | 20530674 |
| 1776120000 | 15.32 | 0.47 | 3.16 | 14.78 | 15.3599 | 14.67 | 23176000 |
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.
