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 | 1.48 | 8.7110064744 | 16.99 | 20.1999 | 15.5 | 1238575 | 17.14568117 | CS |
| 4 | -0.83 | -4.30051813472 | 19.3 | 21.5711 | 15.3 | 1543712 | 17.96136987 | CS |
| 12 | 0.82 | 4.64589235127 | 17.65 | 25.93 | 15.15 | 1960441 | 19.32730925 | CS |
| 26 | 10.82 | 141.437908497 | 7.65 | 25.93 | 7.41 | 1343414 | 17.13370376 | CS |
| 52 | 7.13 | 62.8747795414 | 11.34 | 25.93 | 6.6 | 954718 | 14.91630707 | CS |
| 156 | 17.93 | 3320.37037037 | 0.54 | 25.93 | 0.473 | 627888 | 12.12169819 | CS |
| 260 | 8.22 | 80.1951219512 | 10.25 | 25.93 | 0.414764 | 773209 | 7.75131007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.44 | 0.06 | 0.33 | 18.23 | 19.68 | 17.96 | 976473 |
| 1782945600 | 18.38 | -0.22 | -1.18 | 18.55 | 20.1999 | 18.35 | 911283 |
| 1782859200 | 18.6 | 0.95 | 5.38 | 17.58 | 18.69 | 17.45 | 848974 |
| 1782772800 | 17.65 | 1.36 | 8.35 | 17.19 | 17.9 | 16.469999 | 1244031 |
| 1782513600 | 16.29 | 0.3 | 1.88 | 15.78 | 16.559999 | 15.5 | 2327034 |
| 1782427200 | 15.99 | -1.14 | -6.65 | 16.99 | 17.266 | 15.9301 | 861474 |
| 1782340800 | 17.13 | -0.31 | -1.78 | 17.3 | 17.68 | 16.75 | 736676 |
| 1782254400 | 17.44 | 0.17 | 0.98 | 16.95 | 18.6 | 16.95 | 1018952 |
| 1782168000 | 17.27 | -1.7 | -8.96 | 18.6 | 18.9 | 16.54 | 1953044 |
| 1781822400 | 18.97 | 0.82 | 4.52 | 18.53 | 19.12 | 16.91 | 5465852 |
| 1781736000 | 18.15 | 1 | 5.83 | 17.58 | 18.9599 | 17.12 | 1125728 |
| 1781649600 | 17.15 | -1.29 | -7.00 | 18.14 | 18.5 | 17.12 | 1225660 |
| 1781563200 | 18.44 | 0.21 | 1.15 | 19.25 | 19.25 | 17.76 | 1383363 |
| 1781304000 | 18.23 | -1.56 | -7.88 | 19.32 | 20.15 | 17.485 | 1589307 |
| 1781217600 | 19.79 | 3.42 | 20.89 | 16.85 | 19.98 | 16.649999 | 2289684 |
| 1781131200 | 16.37 | 0.11 | 0.68 | 16.34 | 17.08 | 16.01 | 694019 |
| 1781044800 | 16.26 | -0.76 | -4.47 | 17.03 | 17.4 | 15.3 | 1592521 |
| 1780958400 | 17.02 | -0.14 | -0.82 | 17.82 | 18.1899 | 16.88 | 1009931 |
| 1780699200 | 17.16 | -2.88 | -14.37 | 19.98 | 19.98 | 16.94 | 1403739 |
| 1780612800 | 20.04 | 1 | 5.25 | 19.3 | 21.5711 | 18.96 | 1649178 |
| 1780526400 | 19.04 | -2.31 | -10.82 | 21.08 | 21.37 | 18.525 | 1375903 |
| 1780440000 | 21.35 | 0.79 | 3.84 | 20.81 | 21.97 | 20.45 | 1204095 |
| 1780353600 | 20.56 | -2.28 | -9.98 | 22.04 | 22.45 | 20.06 | 1586423 |
| 1780094400 | 22.84 | -1.26 | -5.23 | 23.48 | 23.58 | 21.73 | 1343642 |
| 1780008000 | 24.1 | -1.38 | -5.42 | 25.05 | 25.3 | 22.93 | 1595278 |
| 1779921600 | 25.48 | 1.73 | 7.28 | 24.53 | 25.93 | 23.2 | 2894074 |
| 1779835200 | 23.75 | 2.59 | 12.24 | 22.425 | 25.12 | 22.1898 | 3450585 |
| 1779489600 | 21.16 | 1.95 | 10.15 | 19.62 | 21.59 | 19.62 | 1513982 |
| 1779403200 | 19.21 | -0.87 | -4.33 | 19.78 | 19.791 | 18.35 | 1081646 |
| 1779316800 | 20.08 | 0.95 | 4.97 | 19.42 | 20.16 | 18.78 | 972483 |
| 1779230400 | 19.13 | -0.07 | -0.36 | 19.15 | 19.83 | 17.636 | 1027541 |
| 1779144000 | 19.2 | -0.81 | -4.05 | 21 | 21.68 | 18.7102 | 1666587 |
| 1778884800 | 20.01 | 1.79 | 9.82 | 17.86 | 20.45 | 17.7 | 2902063 |
| 1778798400 | 18.22 | -0.15 | -0.82 | 18.99 | 18.99 | 17.2801 | 1315413 |
| 1778712000 | 18.37 | 0.73 | 4.14 | 17.8 | 18.94 | 17.16 | 2060258 |
| 1778625600 | 17.64 | -1.02 | -5.47 | 18.175 | 18.8 | 17.08 | 1810720 |
| 1778539200 | 18.66 | 0.17 | 0.92 | 18.5 | 19.76 | 18.27 | 2283582 |
| 1778280000 | 18.49 | 2.35 | 14.56 | 16.37 | 18.5 | 16.2 | 1450782 |
| 1778193600 | 16.14 | -2.16 | -11.80 | 17.85 | 18.13 | 15.94 | 1047524 |
| 1778107200 | 18.3 | 1.84 | 11.18 | 16.629999 | 18.5 | 16.405 | 1111469 |
| 1778020800 | 16.46 | -0.99 | -5.67 | 17.95 | 18.43 | 16.379999 | 2477670 |
| 1777934400 | 17.45 | -0.73 | -4.02 | 18.265 | 18.83 | 17.412 | 960250 |
| 1777675200 | 18.18 | 0.35 | 1.96 | 17.94 | 18.64 | 17.6325 | 955659 |
| 1777588800 | 17.83 | 2.02 | 12.78 | 15.99 | 17.86 | 15.99 | 1318292 |
| 1777502400 | 15.81 | -0.14 | -0.88 | 16.01 | 16.05 | 15.15 | 766942 |
| 1777416000 | 15.95 | -0.46 | -2.80 | 16.03 | 16.2 | 15.4 | 957257 |
| 1777329600 | 16.41 | -0.1 | -0.61 | 16.18 | 16.61 | 15.57 | 1253373 |
| 1777070400 | 16.51 | -1.03 | -5.87 | 17.5 | 18.08 | 16.23 | 1687686 |
| 1776984000 | 17.54 | -0.73 | -4.00 | 17.85 | 18.09 | 16.7587 | 1797905 |
| 1776897600 | 18.27 | -0.47 | -2.51 | 19.31 | 20.48 | 18.1601 | 2170601 |
| 1776811200 | 18.74 | 0.59 | 3.25 | 18.25 | 19.47 | 18.13 | 1735377 |
| 1776724800 | 18.15 | -1.39 | -7.11 | 19.48 | 19.94 | 18.06 | 2078526 |
| 1776465600 | 19.54 | -1.77 | -8.31 | 21.6 | 21.8 | 19.33 | 2474545 |
| 1776379200 | 21.31 | 0.77 | 3.75 | 20 | 22.0594 | 19.8293 | 2973194 |
| 1776292800 | 20.54 | -0.2 | -0.96 | 20.59 | 21 | 19.5 | 2183561 |
| 1776206400 | 20.74 | -2.4 | -10.37 | 22.54 | 23.15 | 19.5 | 5414043 |
| 1776120000 | 23.14 | 1.58 | 7.33 | 22 | 23.59 | 20.51 | 4359631 |
| 1775860800 | 21.56 | 3.64 | 20.31 | 18.85 | 21.56 | 18.702 | 6223121 |
| 1775774400 | 17.92 | -2.58 | -12.59 | 17.65 | 19.24 | 17.36 | 8893346 |
| 1775688000 | 20.5 | 4.93 | 31.66 | 16 | 20.5 | 16 | 5577532 |
| 1775601600 | 15.57 | 0.1 | 0.65 | 15.26 | 15.98 | 14.52 | 906682 |
| 1775515200 | 15.47 | -0.44 | -2.77 | 16.07 | 16.55 | 14.98 | 1105723 |
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.
