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 | -0.75 | -4.04749055586 | 18.53 | 18.945 | 17.13 | 566171 | 18.07477814 | CS |
| 4 | -1.44 | -7.49219562955 | 19.22 | 19.65 | 17.13 | 605609 | 18.79434515 | CS |
| 12 | 4.99 | 39.0148553557 | 12.79 | 19.71 | 11.01 | 907956 | 15.91836563 | CS |
| 26 | 3.66 | 25.9206798867 | 14.12 | 19.71 | 11.01 | 903228 | 15.10753856 | CS |
| 52 | 5.56 | 45.4991816694 | 12.22 | 19.71 | 11.01 | 874940 | 14.90675126 | CS |
| 156 | 5.01897155 | 39.3304628202 | 12.76102845 | 21.42222075 | 6.03052821 | 908575 | 12.36632625 | CS |
| 260 | -2.51149671 | -12.3770895065 | 20.29149671 | 21.42222075 | 2.32298408 | 1054771 | 10.72905539 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 17.78 | 0.21 | 1.20 | 17.26 | 17.905 | 17.26 | 2730934 |
| 1734651600 | 17.57 | 0.27 | 1.56 | 17.62 | 17.785 | 17.28 | 544069 |
| 1734565200 | 17.3 | -1.27 | -6.84 | 18.58 | 18.58 | 17.13 | 801759 |
| 1734478800 | 18.57 | -0.36 | -1.90 | 18.81 | 18.817 | 18.4145 | 500964 |
| 1734392400 | 18.93 | 0.51 | 2.77 | 18.52 | 18.945 | 18.35 | 603944 |
| 1734133200 | 18.42 | -0.19 | -1.02 | 18.53 | 18.66 | 18.22 | 380118 |
| 1734046800 | 18.61 | -0.33 | -1.74 | 18.85 | 19.01 | 18.57 | 317452 |
| 1733960400 | 18.94 | 0.05 | 0.26 | 19.03 | 19.105 | 18.75 | 368624 |
| 1733874000 | 18.89 | -0.02 | -0.11 | 18.93 | 19.18 | 18.7612 | 597493 |
| 1733787600 | 18.91 | -0.09 | -0.47 | 19.29 | 19.29 | 18.66 | 548764 |
| 1733528400 | 19 | 0.19 | 1.01 | 18.92 | 19.11 | 18.59 | 459370 |
| 1733442000 | 18.81 | -0.51 | -2.64 | 19.2 | 19.28 | 18.71 | 567556 |
| 1733355600 | 19.32 | 0.37 | 1.95 | 18.89 | 19.44 | 18.875 | 718122 |
| 1733269200 | 18.95 | -0.09 | -0.47 | 19.21 | 19.245 | 18.92 | 528771 |
| 1733182800 | 19.04 | -0.21 | -1.09 | 19.39 | 19.4699 | 18.97 | 1489468 |
| 1732917840 | 19.25 | 0.48 | 2.56 | 19.09 | 19.27 | 18.8304 | 299700 |
| 1732750800 | 18.77 | -0.62 | -3.20 | 19.56 | 19.65 | 18.7 | 538988 |
| 1732664400 | 19.39 | 0.44 | 2.32 | 18.86 | 19.42 | 18.76 | 655358 |
| 1732578000 | 18.95 | -0.32 | -1.66 | 19.41 | 19.555 | 18.95 | 862700 |
| 1732318800 | 19.27 | 0.17 | 0.89 | 19.22 | 19.45 | 18.84 | 723355 |
| 1732232400 | 19.1 | -0.08 | -0.42 | 19.3 | 19.55 | 19.07 | 766400 |
| 1732146000 | 19.18 | 0.42 | 2.24 | 18.72 | 19.18 | 18.51 | 1128864 |
| 1732059600 | 18.76 | 0.26 | 1.41 | 18.61 | 19.09 | 18.505 | 529985 |
| 1731973200 | 18.5 | 0.52 | 2.89 | 18.21 | 18.55 | 18.03 | 626784 |
| 1731714000 | 17.98 | 0.12 | 0.67 | 18 | 18.1 | 17.66 | 515906 |
| 1731627600 | 17.86 | -0.45 | -2.46 | 18.57 | 18.7 | 17.72 | 1586741 |
| 1731541200 | 18.31 | -0.4 | -2.14 | 18.88 | 19.365 | 18.28 | 1402048 |
| 1731454800 | 18.71 | 2.44 | 15.00 | 18.53 | 19.71 | 18.11 | 2085080 |
| 1731368400 | 16.27 | 0.37 | 2.33 | 16.149999 | 16.379999 | 15.89 | 999393 |
| 1731109200 | 15.9 | 0.57 | 3.72 | 15.33 | 15.92 | 15.23 | 655378 |
| 1731022800 | 15.33 | -0.4 | -2.54 | 15.65 | 15.82 | 15.21 | 677458 |
| 1730936400 | 15.73 | 1.52 | 10.70 | 15.29 | 15.89 | 14.87 | 996477 |
| 1730850000 | 14.21 | 0.06 | 0.42 | 14.18 | 14.335 | 13.85 | 640469 |
| 1730763600 | 14.15 | 0.42 | 3.06 | 14.38 | 14.68 | 14.05 | 944234 |
| 1730500800 | 13.73 | -0.11 | -0.79 | 14.05 | 14.23 | 13.65 | 857148 |
| 1730414400 | 13.84 | -0.73 | -5.01 | 14.54 | 14.6 | 13.83 | 483084 |
| 1730328000 | 14.57 | -0.2 | -1.35 | 14.73 | 14.96 | 14.55 | 510934 |
| 1730241600 | 14.77 | -0.13 | -0.87 | 14.77 | 14.85 | 14.56 | 417342 |
| 1730155200 | 14.9 | 0.31 | 2.12 | 14.76 | 15.05 | 14.72 | 479022 |
| 1729896000 | 14.59 | 0.21 | 1.46 | 14.55 | 14.66 | 14.36 | 699275 |
| 1729809600 | 14.38 | -0.33 | -2.24 | 14.62 | 14.88 | 14.29 | 724386 |
| 1729723200 | 14.71 | -0.36 | -2.39 | 15.05 | 15.19 | 14.67 | 711286 |
| 1729636800 | 15.07 | -0.03 | -0.20 | 14.98 | 15.2 | 14.7 | 1049605 |
| 1729550400 | 15.1 | 0.09 | 0.60 | 15.04 | 15.24 | 14.88 | 517583 |
| 1729291200 | 15.01 | 0.02 | 0.13 | 15.09 | 15.09 | 14.81 | 1114454 |
| 1729204800 | 14.99 | -0.43 | -2.79 | 15.51 | 15.52 | 14.99 | 812690 |
| 1729118400 | 15.42 | 0.42 | 2.80 | 15.17 | 15.44 | 15.01 | 510105 |
| 1729032000 | 15 | 0.19 | 1.28 | 14.85 | 15.095 | 14.46 | 1277015 |
| 1728945600 | 14.81 | -0.19 | -1.27 | 14.09 | 14.86 | 14.09 | 1959279 |
| 1728686400 | 15 | 0.88 | 6.23 | 14.26 | 15.4 | 14.2 | 3816338 |
| 1728600000 | 14.12 | 2.47 | 21.20 | 11.47 | 14.71 | 11.01 | 5556396 |
| 1728513600 | 11.65 | -0.04 | -0.34 | 11.53 | 11.91 | 11.31 | 1315924 |
| 1728427200 | 11.69 | -0.7 | -5.65 | 12.53 | 12.53 | 11.69 | 927795 |
| 1728340800 | 12.39 | -0.2 | -1.59 | 12.51 | 12.65 | 12.12 | 703916 |
| 1728081600 | 12.59 | 0.32 | 2.61 | 12.56 | 12.72 | 12.38 | 502971 |
| 1727995200 | 12.27 | -0.89 | -6.76 | 13.05 | 13.11 | 12.225 | 931202 |
| 1727908800 | 13.16 | 0.37 | 2.89 | 12.78 | 13.27 | 12.74 | 701859 |
| 1727822400 | 12.79 | -0.1 | -0.78 | 12.85 | 12.92 | 12.61 | 627345 |
| 1727736000 | 12.89 | 0.15 | 1.18 | 12.68 | 12.96 | 12.6101 | 652986 |
| 1727476800 | 12.74 | 0.12 | 0.95 | 12.79 | 12.93 | 12.68 | 647687 |
| 1727390400 | 12.62 | -0.15 | -1.17 | 13.01 | 13.1 | 12.61 | 693690 |
| 1727304000 | 12.77 | -0.18 | -1.39 | 12.94 | 13.02 | 12.695 | 634917 |
| 1727217600 | 12.95 | -0.6 | -4.43 | 12.85 | 13.05 | 12.63 | 971399 |
| 1727131200 | 13.55 | 0.08 | 0.59 | 13.47 | 13.725 | 13.28 | 612490 |
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
