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 | -0.08 | -0.444444444444 | 18 | 18.39 | 17.26 | 542460 | 17.71474139 | CS |
| 4 | 0.31 | 1.76036342987 | 17.61 | 18.841 | 17.26 | 294822 | 17.94132976 | CS |
| 12 | 1.63 | 10.0061387354 | 16.29 | 18.88 | 15.9 | 216899 | 17.83659349 | CS |
| 26 | 1.92 | 12 | 16 | 18.88 | 15.85 | 295127 | 17.46755919 | CS |
| 52 | 3.24 | 22.0708446866 | 14.68 | 18.88 | 14.41 | 284777 | 16.62952184 | CS |
| 156 | 4.32 | 31.7647058824 | 13.6 | 18.88 | 11.845 | 258936 | 15.29568701 | CS |
| 260 | -1.29 | -6.71525247267 | 19.21 | 20 | 11.845 | 258246 | 15.46860977 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781563200 | 18.11 | 0.16 | 0.89 | 18.25 | 18.39 | 17.77 | 373610 |
| 1781304000 | 17.95 | 0.39 | 2.22 | 17.73 | 17.99 | 17.65 | 332583 |
| 1781217600 | 17.56 | 0.06 | 0.34 | 17.26 | 17.6199 | 17.26 | 898210 |
| 1781131200 | 17.5 | -0.25 | -1.41 | 17.88 | 18.07 | 17.47 | 503953 |
| 1781044800 | 17.75 | -0.02 | -0.11 | 18 | 18.05 | 17.36 | 603945 |
| 1780958400 | 17.77 | 0.14 | 0.79 | 17.82 | 17.98 | 17.76 | 336392 |
| 1780699200 | 17.63 | -0.53 | -2.92 | 18.02 | 18.09 | 17.42 | 439156 |
| 1780612800 | 18.16 | -0.04 | -0.22 | 18.24 | 18.4499 | 18.15 | 372478 |
| 1780526400 | 18.2 | -0.28 | -1.52 | 18.35 | 18.4386 | 18.1601 | 187602 |
| 1780440000 | 18.48 | 0.09 | 0.49 | 18.31 | 18.55 | 18.31 | 184517 |
| 1780353600 | 18.39 | -0.17 | -0.92 | 18.54 | 18.55 | 18.2601 | 251917 |
| 1780094400 | 18.56 | -0.06 | -0.32 | 18.59 | 18.7 | 18.41 | 232336 |
| 1780008000 | 18.62 | 0.11 | 0.59 | 18.39 | 18.77 | 18.346 | 144213 |
| 1779921600 | 18.51 | -0.15 | -0.80 | 18.67 | 18.76 | 18.51 | 120339 |
| 1779835200 | 18.66 | 0.35 | 1.91 | 18.51 | 18.841 | 18.45 | 183161 |
| 1779489600 | 18.31 | 0.19 | 1.05 | 18.29 | 18.4 | 18.06 | 110155 |
| 1779403200 | 18.12 | 0.12 | 0.67 | 17.99 | 18.24 | 17.9 | 89037 |
| 1779316800 | 18 | 0.33 | 1.87 | 17.79 | 18 | 17.67 | 99744 |
| 1779230400 | 17.67 | -0.08 | -0.45 | 17.61 | 17.82 | 17.51 | 138265 |
| 1779144000 | 17.75 | -0.27 | -1.50 | 17.98 | 18.1 | 17.61 | 236820 |
| 1778884800 | 18.02 | -0.41 | -2.22 | 18.26 | 18.26 | 17.89 | 166058 |
| 1778798400 | 18.43 | -0.04 | -0.22 | 18.51 | 18.5899 | 18.21 | 220594 |
| 1778712000 | 18.47 | 0.05 | 0.27 | 18.43 | 18.6299 | 18.25 | 163116 |
| 1778625600 | 18.42 | -0.34 | -1.81 | 18.72 | 18.72 | 18.3 | 175380 |
| 1778539200 | 18.76 | 0.08 | 0.43 | 18.68 | 18.88 | 18.57 | 198655 |
| 1778280000 | 18.68 | 0.11 | 0.59 | 18.64 | 18.76 | 18.6 | 177063 |
| 1778193600 | 18.57 | -0.13 | -0.70 | 18.71 | 18.805 | 18.4921 | 170864 |
| 1778107200 | 18.7 | 0.18 | 0.97 | 18.6 | 18.73 | 18.3 | 210236 |
| 1778020800 | 18.52 | 0.18 | 0.98 | 18.4 | 18.55 | 18.1801 | 111119 |
| 1777934400 | 18.34 | -0.16 | -0.86 | 18.43 | 18.45 | 18.1 | 150814 |
| 1777675200 | 18.5 | 0.1 | 0.54 | 18.5 | 18.54 | 18.3861 | 168544 |
| 1777588800 | 18.4 | 0.2 | 1.10 | 18.17 | 18.45 | 18.167 | 197935 |
| 1777502400 | 18.2 | -0.03 | -0.16 | 18.2 | 18.3892 | 18.06 | 145640 |
| 1777416000 | 18.23 | -0.24 | -1.30 | 18.41 | 18.4495 | 18.1 | 118685 |
| 1777329600 | 18.47 | 0.13 | 0.71 | 18.39 | 18.5 | 18.34 | 137468 |
| 1777070400 | 18.34 | 0.12 | 0.66 | 18.22 | 18.47 | 18.22 | 112834 |
| 1776984000 | 18.22 | -0.08 | -0.44 | 18.38 | 18.3999 | 18.115 | 144200 |
| 1776897600 | 18.3 | 0.07 | 0.38 | 18.37 | 18.44 | 18.1901 | 92500 |
| 1776811200 | 18.23 | 0.03 | 0.16 | 18.2 | 18.43 | 18.075 | 147593 |
| 1776724800 | 18.2 | 0.15 | 0.83 | 18.11 | 18.24 | 17.96 | 182259 |
| 1776465600 | 18.05 | 0.31 | 1.75 | 17.95 | 18.22 | 17.9 | 213633 |
| 1776379200 | 17.74 | -0.29 | -1.61 | 17.96 | 18.0299 | 17.69 | 216000 |
| 1776292800 | 18.03 | -0.1 | -0.55 | 18.14 | 18.2 | 17.91 | 136048 |
| 1776206400 | 18.13 | 0.21 | 1.17 | 17.96 | 18.24 | 17.96 | 195336 |
| 1776120000 | 17.92 | 0.14 | 0.79 | 17.77 | 17.96 | 17.55 | 150524 |
| 1775860800 | 17.78 | 0.06 | 0.34 | 17.84 | 17.9 | 17.7 | 157190 |
| 1775774400 | 17.72 | 0.25 | 1.43 | 17.43 | 17.9 | 17.43 | 287600 |
| 1775688000 | 17.47 | 0.61 | 3.62 | 17.49 | 17.63 | 17.2544 | 227323 |
| 1775601600 | 16.86 | -0.04 | -0.24 | 16.89 | 16.95 | 16.67 | 127603 |
| 1775515200 | 16.9 | 0 | 0.00 | 16.99 | 16.99 | 16.67 | 229296 |
| 1775169600 | 16.9 | -0.08 | -0.47 | 16.649999 | 17.0999 | 16.64 | 194059 |
| 1775083200 | 16.98 | 0.38 | 2.29 | 16.79 | 17.1599 | 16.7366 | 201712 |
| 1774996800 | 16.6 | 0.51 | 3.17 | 16.3 | 16.695 | 16.21 | 221804 |
| 1774910400 | 16.09 | -0.03 | -0.19 | 16.52 | 16.59 | 15.9 | 294917 |
| 1774651200 | 16.12 | -0.29 | -1.77 | 16.39 | 16.43 | 16.05 | 154202 |
| 1774564800 | 16.41 | -0.48 | -2.84 | 16.8 | 16.95 | 16.32 | 213589 |
| 1774478400 | 16.89 | 0.27 | 1.62 | 16.87 | 17.101 | 16.67 | 164007 |
| 1774392000 | 16.62 | 0.28 | 1.71 | 16.29 | 16.719999 | 16.2602 | 165310 |
| 1774305600 | 16.34 | 0.14 | 0.86 | 16.399999 | 16.739999 | 16.239999 | 332420 |
| 1774046400 | 16.2 | -0.44 | -2.64 | 16.739999 | 16.739999 | 16.05 | 224243 |
| 1773960000 | 16.64 | -0.04 | -0.24 | 16.55 | 16.73 | 16.45 | 162654 |
| 1773873600 | 16.68 | -0.17 | -1.01 | 16.81 | 16.91 | 16.64 | 132368 |
| 1773787200 | 16.85 | 0.15 | 0.90 | 16.85 | 17 | 16.7545 | 160952 |
| 1773700800 | 16.7 | 0.24 | 1.46 | 16.76 | 17.07 | 16.6 | 262632 |
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.
