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 | -0.3 | -1.5756302521 | 19.04 | 19.63 | 18.55 | 490112 | 18.9516481 | CS |
| 4 | 0.25 | 1.3520822066 | 18.49 | 19.63 | 17.21 | 600825 | 18.85382082 | CS |
| 12 | 3.41 | 22.2439660796 | 15.33 | 19.71 | 15.23 | 694742 | 18.54730341 | CS |
| 26 | 2.34 | 14.2682926829 | 16.4 | 19.71 | 11.01 | 865703 | 15.49049558 | CS |
| 52 | 3.1 | 19.820971867 | 15.64 | 19.71 | 11.01 | 847362 | 15.07975784 | CS |
| 156 | 5.39437953 | 40.4205974696 | 13.34562047 | 21.42222075 | 6.03052821 | 909602 | 12.44617647 | CS |
| 260 | 2.76371544 | 17.2988621329 | 15.97628456 | 21.42222075 | 2.32298408 | 1060134 | 10.75832886 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 18.74 | -0.26 | -1.37 | 18.89 | 19.21 | 18.5 | 677489 |
| 1738280400 | 19 | 0.08 | 0.42 | 19.13 | 19.63 | 18.96 | 813962 |
| 1738194000 | 18.92 | -0.07 | -0.37 | 18.97 | 19.3 | 18.82 | 314785 |
| 1738107600 | 18.99 | 0.09 | 0.48 | 19.05 | 19.62 | 18.9 | 469468 |
| 1738021200 | 18.9 | 0.01 | 0.05 | 18.8 | 19.205 | 18.55 | 518656 |
| 1737762000 | 18.89 | -0.17 | -0.89 | 19.04 | 19.14 | 18.83 | 334056 |
| 1737675600 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 0 |
| 1737589200 | 19.06 | 0.06 | 0.32 | 19 | 19.205 | 18.86 | 569083 |
| 1737502800 | 19 | -0.05 | -0.26 | 19.46 | 19.46 | 18.96 | 874688 |
| 1737157200 | 19.05 | 0.15 | 0.79 | 19.14 | 19.14 | 18.82 | 1810844 |
| 1737070800 | 18.9 | 0.03 | 0.16 | 18.87 | 19.1676 | 18.75 | 589579 |
| 1736984400 | 18.87 | 0.17 | 0.91 | 18.91 | 19.074 | 17.21 | 823113 |
| 1736898000 | 18.7 | 0.24 | 1.30 | 18.65 | 18.82 | 18.315 | 221284 |
| 1736811600 | 18.46 | 0.11 | 0.60 | 18.02 | 18.52 | 17.945 | 507789 |
| 1736552400 | 18.35 | -0.28 | -1.50 | 18.3 | 18.52 | 18.12 | 450210 |
| 1736379600 | 18.63 | -0.1 | -0.53 | 18.425 | 18.8 | 18.38 | 701365 |
| 1736293200 | 18.73 | 0.18 | 0.97 | 18.604 | 18.73 | 18.16 | 537035 |
| 1736206800 | 18.55 | -0.02 | -0.11 | 18.82 | 18.92 | 18.41 | 318688 |
| 1735947600 | 18.57 | 0.08 | 0.43 | 18.68 | 18.81 | 18.46 | 319343 |
| 1735861200 | 18.49 | -0.17 | -0.91 | 18.855 | 18.855 | 18.28 | 307172 |
| 1735688400 | 18.66 | 0.01 | 0.05 | 18.79 | 18.9514 | 18.59 | 304901 |
| 1735602000 | 18.65 | -0.1 | -0.53 | 18.46 | 18.9 | 18.23 | 373500 |
| 1735342800 | 18.75 | -0.2 | -1.06 | 18.71 | 18.98 | 18.45 | 526233 |
| 1735256400 | 18.95 | 0.36 | 1.94 | 18.51 | 19.01 | 18.29 | 531305 |
| 1735077840 | 18.59 | 0.22 | 1.20 | 18.45 | 18.6 | 18.28 | 175237 |
| 1734997200 | 18.37 | 0.59 | 3.32 | 17.92 | 18.4 | 17.86 | 535920 |
| 1734738000 | 17.78 | 0.21 | 1.20 | 17.34 | 17.905 | 17.2745 | 2639353 |
| 1734651600 | 17.57 | 0.27 | 1.56 | 17.655 | 17.785 | 17.28 | 538690 |
| 1734565200 | 17.3 | -1.27 | -6.84 | 18.4 | 18.465 | 17.13 | 794492 |
| 1734478800 | 18.57 | -0.36 | -1.90 | 18.79 | 18.817 | 18.4145 | 498347 |
| 1734392400 | 18.93 | 0.51 | 2.77 | 18.46 | 18.945 | 18.35 | 597306 |
| 1734133200 | 18.42 | -0.19 | -1.02 | 18.49 | 18.66 | 18.22 | 377322 |
| 1734046800 | 18.61 | -0.33 | -1.74 | 18.935 | 18.935 | 18.57 | 312597 |
| 1733960400 | 18.94 | 0.05 | 0.26 | 18.895 | 19.105 | 18.75 | 356539 |
| 1733874000 | 18.89 | -0.02 | -0.11 | 18.95 | 19.18 | 18.7612 | 592051 |
| 1733787600 | 18.91 | -0.09 | -0.47 | 19.17 | 19.19 | 18.66 | 543527 |
| 1733528400 | 19 | 0.19 | 1.01 | 18.9 | 19.11 | 18.59 | 455907 |
| 1733442000 | 18.81 | -0.51 | -2.64 | 19.28 | 19.28 | 18.71 | 558294 |
| 1733355600 | 19.32 | 0.37 | 1.95 | 18.905 | 19.44 | 18.875 | 713855 |
| 1733269200 | 18.95 | -0.09 | -0.47 | 19.21 | 19.245 | 18.92 | 524128 |
| 1733182800 | 19.04 | -0.21 | -1.09 | 19.39 | 19.4699 | 18.97 | 1489103 |
| 1732917840 | 19.25 | 0.48 | 2.56 | 19.18 | 19.27 | 18.85 | 294326 |
| 1732750800 | 18.77 | -0.62 | -3.20 | 19.4301 | 19.46 | 18.7 | 534725 |
| 1732664400 | 19.39 | 0.44 | 2.32 | 18.93 | 19.42 | 18.855 | 649241 |
| 1732578000 | 18.95 | -0.32 | -1.66 | 19.53 | 19.555 | 18.95 | 856886 |
| 1732318800 | 19.27 | 0.17 | 0.89 | 19.27 | 19.45 | 18.84 | 719145 |
| 1732232400 | 19.1 | -0.08 | -0.42 | 19.33 | 19.55 | 19.07 | 758863 |
| 1732146000 | 19.18 | 0.42 | 2.24 | 18.75 | 19.18 | 18.51 | 1123843 |
| 1732059600 | 18.76 | 0.26 | 1.41 | 18.595 | 19.09 | 18.545 | 510488 |
| 1731973200 | 18.5 | 0.52 | 2.89 | 18.35 | 18.55 | 18.03 | 608534 |
| 1731714000 | 17.98 | 0.12 | 0.67 | 17.98 | 18.1 | 17.66 | 496400 |
| 1731627600 | 17.86 | -0.45 | -2.46 | 18.45 | 18.7 | 17.72 | 1578973 |
| 1731541200 | 18.31 | -0.4 | -2.14 | 19.0599 | 19.365 | 18.28 | 1371289 |
| 1731454800 | 18.71 | 2.44 | 15.00 | 18.53 | 19.71 | 18.11 | 2081654 |
| 1731368400 | 16.27 | 0.37 | 2.33 | 16.149999 | 16.379999 | 15.89 | 998807 |
| 1731109200 | 15.9 | 0.57 | 3.72 | 15.395 | 15.92 | 15.23 | 651667 |
| 1731022800 | 15.33 | -0.4 | -2.54 | 15.5866 | 15.82 | 15.21 | 674866 |
| 1730936400 | 15.73 | 1.52 | 10.70 | 15.295 | 15.89 | 14.87 | 988037 |
| 1730850000 | 14.21 | 0.06 | 0.42 | 14.15 | 14.335 | 13.85 | 632058 |
| 1730763600 | 14.15 | 0.42 | 3.06 | 14.34 | 14.68 | 14.05 | 933875 |
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
