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 | 0.29 | 2.16741405082 | 13.38 | 13.79 | 13.34 | 217313 | 13.57827757 | CS |
| 4 | 1.39 | 11.319218241 | 12.28 | 13.79 | 12 | 151336 | 12.98597527 | CS |
| 12 | 1.17 | 9.36 | 12.5 | 13.79 | 11.98 | 112803 | 12.7893883 | CS |
| 26 | 0.8 | 6.21600621601 | 12.87 | 13.79 | 11.18 | 132395 | 12.6139919 | CS |
| 52 | 3.28 | 31.5688161694 | 10.39 | 13.79 | 10.125 | 146161 | 12.23222514 | CS |
| 156 | -0.03 | -0.21897810219 | 13.7 | 14.16 | 9.76 | 138522 | 12.06735385 | CS |
| 260 | -2.88 | -17.4018126888 | 16.55 | 17.4 | 9.76 | 124480 | 13.08572023 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377600 | 13.68 | -0.11 | -0.80 | 13.76 | 13.76 | 13.58 | 193171 |
| 1783032000 | 13.79 | 0.35 | 2.60 | 13.5 | 13.79 | 13.48 | 241956 |
| 1782945600 | 13.44 | 0.04 | 0.30 | 13.47 | 13.6 | 13.43 | 162931 |
| 1782859200 | 13.4 | 0.09 | 0.68 | 13.38 | 13.54 | 13.34 | 271193 |
| 1782772800 | 13.31 | 0.21 | 1.60 | 13.18 | 13.34 | 13.0922 | 218792 |
| 1782513600 | 13.1 | 0.23 | 1.79 | 12.695 | 13.1 | 12.695 | 199644 |
| 1782427200 | 12.87 | 0.09 | 0.70 | 12.89 | 12.99 | 12.85 | 221965 |
| 1782340800 | 12.78 | 0.12 | 0.95 | 12.75 | 12.83 | 12.66 | 300494 |
| 1782254400 | 12.66 | -0.13 | -1.02 | 12.63 | 12.75 | 12.63 | 65811 |
| 1782168000 | 12.79 | 0.1 | 0.79 | 12.68 | 12.86 | 12.62 | 142110 |
| 1781822400 | 12.69 | 0.3 | 2.42 | 12.54 | 12.7 | 12.48 | 79606 |
| 1781736000 | 12.39 | 0.15 | 1.23 | 12.27 | 12.51 | 12.27 | 100353 |
| 1781649600 | 12.24 | -0.07 | -0.57 | 12.28 | 12.37 | 12.23 | 50629 |
| 1781563200 | 12.31 | 0.07 | 0.57 | 12.37 | 12.4 | 12.23 | 136041 |
| 1781304000 | 12.24 | -0.12 | -0.97 | 12.36 | 12.41 | 12.19 | 53439 |
| 1781217600 | 12.36 | 0.18 | 1.48 | 12.2 | 12.46 | 12.07 | 73268 |
| 1781131200 | 12.18 | 0.01 | 0.08 | 12.24 | 12.3999 | 12.1 | 75497 |
| 1781044800 | 12.17 | -0.15 | -1.22 | 12.28 | 12.5 | 12 | 137141 |
| 1780958400 | 12.32 | -0.12 | -0.96 | 12.41 | 12.5899 | 12.25 | 114904 |
| 1780699200 | 12.44 | -0.06 | -0.48 | 12.46 | 12.63 | 12.44 | 113595 |
| 1780612800 | 12.5 | 0.23 | 1.87 | 12.35 | 12.55 | 12.3129 | 63779 |
| 1780526400 | 12.27 | -0.27 | -2.15 | 12.51 | 12.54 | 12.2001 | 108159 |
| 1780440000 | 12.54 | -0.28 | -2.18 | 12.76 | 12.76 | 12.45 | 141723 |
| 1780353600 | 12.82 | -0.07 | -0.54 | 12.82 | 12.8779 | 12.7 | 80128 |
| 1780094400 | 12.89 | -0.01 | -0.08 | 12.98 | 13 | 12.82 | 112606 |
| 1780008000 | 12.9 | 0.27 | 2.14 | 12.74 | 12.9 | 12.67 | 126890 |
| 1779921600 | 12.63 | -0.17 | -1.33 | 12.8 | 12.9 | 12.63 | 81401 |
| 1779835200 | 12.8 | -0.03 | -0.23 | 12.83 | 12.9207 | 12.7 | 87098 |
| 1779489600 | 12.83 | 0.02 | 0.16 | 12.87 | 12.92 | 12.805 | 76905 |
| 1779403200 | 12.81 | -0.12 | -0.93 | 12.78 | 12.86 | 12.715 | 83472 |
| 1779316800 | 12.93 | 0.1 | 0.78 | 12.9 | 12.95 | 12.79 | 109518 |
| 1779230400 | 12.83 | 0.04 | 0.31 | 12.77 | 12.98 | 12.7114 | 98758 |
| 1779144000 | 12.79 | 0.14 | 1.11 | 12.65 | 12.84 | 12.625 | 77821 |
| 1778884800 | 12.65 | -0.27 | -2.05 | 12.75 | 12.81 | 12.65 | 121188 |
| 1778798400 | 12.915 | -0.02 | -0.12 | 12.99 | 13 | 12.85 | 115004 |
| 1778712000 | 12.93 | -0.01 | -0.04 | 12.93 | 13 | 12.8544 | 73322 |
| 1778625600 | 12.935 | 0.14 | 1.05 | 12.81 | 12.95 | 12.8 | 60049 |
| 1778539200 | 12.8 | -0.02 | -0.16 | 12.81 | 12.86 | 12.76 | 73175 |
| 1778280000 | 12.82 | 0.01 | 0.08 | 12.88 | 12.89 | 12.72 | 123883 |
| 1778193600 | 12.81 | 0.01 | 0.08 | 12.83 | 12.8627 | 12.75 | 62390 |
| 1778107200 | 12.8 | 0.1 | 0.79 | 12.75 | 12.8 | 12.66 | 68150 |
| 1778020800 | 12.7 | 0.06 | 0.47 | 12.66 | 12.75 | 12.62 | 105743 |
| 1777934400 | 12.64 | 0.06 | 0.48 | 12.58 | 12.65 | 12.57 | 64114 |
| 1777675200 | 12.58 | -0.17 | -1.33 | 12.75 | 12.77 | 12.58 | 77230 |
| 1777588800 | 12.75 | 0.1 | 0.79 | 12.7 | 12.83 | 12.6 | 124362 |
| 1777502400 | 12.65 | 0.17 | 1.36 | 12.48 | 12.65 | 12.41 | 107686 |
| 1777416000 | 12.48 | 0.15 | 1.22 | 12.45 | 12.57 | 12.31 | 56438 |
| 1777329600 | 12.33 | 0.29 | 2.41 | 12.04 | 12.447 | 12.03 | 157359 |
| 1777070400 | 12.04 | -0.17 | -1.39 | 12.17 | 12.29 | 11.98 | 150022 |
| 1776984000 | 12.21 | -0.1 | -0.81 | 12.27 | 12.4539 | 12.14 | 82272 |
| 1776897600 | 12.31 | -0.24 | -1.91 | 12.43 | 12.56 | 12.31 | 65001 |
| 1776811200 | 12.55 | -0.16 | -1.26 | 12.73 | 12.74 | 12.55 | 110920 |
| 1776724800 | 12.71 | -0.13 | -1.01 | 12.82 | 12.83 | 12.69 | 75058 |
| 1776465600 | 12.84 | 0.17 | 1.34 | 12.76 | 12.85 | 12.745 | 94597 |
| 1776379200 | 12.67 | -0.11 | -0.86 | 12.78 | 12.79 | 12.55 | 114766 |
| 1776292800 | 12.78 | 0.23 | 1.83 | 12.65 | 12.78 | 12.55 | 75555 |
| 1776206400 | 12.55 | 0.12 | 0.97 | 12.5 | 12.69 | 12.46 | 70668 |
| 1776120000 | 12.43 | 0.17 | 1.39 | 12.19 | 12.48 | 12.1625 | 70437 |
| 1775860800 | 12.26 | 0.08 | 0.66 | 12.25 | 12.32 | 12.24 | 40045 |
| 1775774400 | 12.18 | 0.22 | 1.84 | 11.96 | 12.24 | 11.96 | 94723 |
| 1775688000 | 11.96 | 0.15 | 1.27 | 12.04 | 12.04 | 11.9 | 52930 |
| 1775601600 | 11.81 | 0.08 | 0.68 | 11.81 | 11.96 | 11.71 | 78042 |
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.
