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 | 0.16 | 0.739371534196 | 21.64 | 21.99 | 21.57 | 11170 | 21.71013185 | CS |
| 4 | -0.41 | -1.84601530842 | 22.21 | 22.81 | 21.4524 | 10974 | 21.87822978 | CS |
| 12 | -0.04 | -0.18315018315 | 21.84 | 22.97 | 21.4524 | 11082 | 22.0929877 | CS |
| 26 | 1.53 | 7.54810064134 | 20.27 | 23.03 | 19.9342 | 13422 | 21.6441892 | CS |
| 52 | 1.74 | 8.6739780658 | 20.06 | 23.03 | 19.64 | 20657 | 21.10869074 | CS |
| 156 | 8.9 | 68.992248062 | 12.9 | 23.03 | 12.66 | 25883 | 19.34404989 | CS |
| 260 | 8.02 | 58.2002902758 | 13.78 | 23.03 | 11.91 | 22919 | 17.43186674 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 21.8 | 0.13 | 0.60 | 21.5 | 22 | 21.5 | 10561 |
| 1781736000 | 21.67 | -0.13 | -0.60 | 21.8 | 21.83 | 21.62 | 17553 |
| 1781649600 | 21.8 | 0.04 | 0.17 | 21.74 | 21.99 | 21.74 | 9396 |
| 1781563200 | 21.7622 | -0.08 | -0.36 | 21.9 | 21.9 | 21.71 | 10030 |
| 1781304000 | 21.84 | 0.24 | 1.13 | 21.57 | 21.9 | 21.57 | 6103 |
| 1781217600 | 21.5962 | -0.01 | -0.06 | 21.64 | 21.84 | 21.58 | 12769 |
| 1781131200 | 21.61 | 0.04 | 0.19 | 21.52 | 21.71 | 21.52 | 15092 |
| 1781044800 | 21.57 | -0.05 | -0.23 | 21.49 | 21.58 | 21.465 | 12196 |
| 1780958400 | 21.6194 | -0.2 | -0.91 | 21.77 | 22.0399 | 21.54 | 14330 |
| 1780699200 | 21.8171 | -0.09 | -0.42 | 21.91 | 22.035 | 21.77 | 10697 |
| 1780612800 | 21.91 | 0.09 | 0.41 | 21.92 | 21.94 | 21.77 | 9864 |
| 1780526400 | 21.82 | -0.05 | -0.22 | 21.95 | 22.1 | 21.8 | 6721 |
| 1780440000 | 21.869 | 0.42 | 1.94 | 21.61 | 21.9 | 21.61 | 21175 |
| 1780353600 | 21.4524 | -0.26 | -1.19 | 21.65 | 21.65 | 21.4524 | 6921 |
| 1780094400 | 21.7112 | -0.29 | -1.31 | 21.94 | 21.94 | 21.61 | 8996 |
| 1780008000 | 21.9992 | -0.15 | -0.68 | 22.13 | 22.13 | 21.94 | 4281 |
| 1779921600 | 22.15 | -0.34 | -1.52 | 22.34 | 22.34 | 22.14 | 2340 |
| 1779835200 | 22.4929 | -0.15 | -0.65 | 22.81 | 22.81 | 22.4729 | 17964 |
| 1779489600 | 22.6394 | 0.22 | 0.98 | 22.34 | 22.6394 | 22.34 | 9690 |
| 1779403200 | 22.42 | 0.14 | 0.64 | 22.21 | 22.44 | 22.21 | 12386 |
| 1779316800 | 22.2782 | 0.11 | 0.49 | 22.26 | 22.44 | 22.2 | 16778 |
| 1779230400 | 22.17 | 0.13 | 0.59 | 21.93 | 22.21 | 21.93 | 4981 |
| 1779144000 | 22.0406 | -0.02 | -0.09 | 21.88 | 22.0406 | 21.88 | 4337 |
| 1778884800 | 22.0603 | -0.25 | -1.12 | 22.17 | 22.21 | 22.0603 | 3352 |
| 1778798400 | 22.31 | 0.23 | 1.04 | 22.02 | 22.325 | 22.02 | 4504 |
| 1778712000 | 22.08 | -0.2 | -0.88 | 22 | 22.15 | 21.93 | 12552 |
| 1778625600 | 22.2761 | 0.08 | 0.38 | 22.12 | 22.2761 | 22.04 | 3882 |
| 1778539200 | 22.1913 | 0.29 | 1.31 | 21.86 | 22.24 | 21.86 | 9525 |
| 1778280000 | 21.9045 | -0.27 | -1.20 | 22.17 | 22.208 | 21.85 | 3596 |
| 1778193600 | 22.1708 | -0.2 | -0.89 | 22.33 | 22.33 | 22.08 | 5873 |
| 1778107200 | 22.37 | -0.38 | -1.67 | 22.69 | 22.69 | 22.3001 | 18509 |
| 1778020800 | 22.75 | -0.06 | -0.24 | 22.82 | 22.9599 | 22.73 | 23944 |
| 1777934400 | 22.8057 | 0.1 | 0.42 | 22.51 | 22.8749 | 22.51 | 10329 |
| 1777675200 | 22.71 | -0.15 | -0.67 | 22.73 | 22.97 | 22.71 | 11591 |
| 1777588800 | 22.8624 | 0.67 | 3.03 | 22.22 | 22.92 | 22.22 | 9700 |
| 1777502400 | 22.19 | -0.09 | -0.41 | 22.51 | 22.51 | 22.15 | 23968 |
| 1777416000 | 22.281 | 0.01 | 0.05 | 22.35 | 22.4199 | 22.14 | 6604 |
| 1777329600 | 22.2696 | 0.05 | 0.22 | 22.39 | 22.4 | 22.2696 | 18325 |
| 1777070400 | 22.22 | 0.13 | 0.58 | 21.76 | 22.25 | 21.76 | 11225 |
| 1776984000 | 22.0922 | 0.44 | 2.02 | 21.76 | 22.104 | 21.76 | 16951 |
| 1776897600 | 21.655 | 0.09 | 0.39 | 21.65 | 21.82 | 21.57 | 5364 |
| 1776811200 | 21.57 | -0.27 | -1.26 | 21.79 | 21.97 | 21.54 | 5545 |
| 1776724800 | 21.8445 | -0.27 | -1.20 | 21.99 | 22.18 | 21.73 | 6708 |
| 1776465600 | 22.11 | -0.07 | -0.31 | 21.9 | 22.18 | 21.9 | 15296 |
| 1776379200 | 22.1788 | 0.13 | 0.61 | 22.28 | 22.28 | 22.08 | 3466 |
| 1776292800 | 22.0451 | -0.13 | -0.58 | 22.25 | 22.25 | 22.0285 | 14195 |
| 1776206400 | 22.1731 | 0.09 | 0.41 | 22.04 | 22.1731 | 22.04 | 4465 |
| 1776120000 | 22.0828 | -0.24 | -1.06 | 22.21 | 22.38 | 22.02 | 10817 |
| 1775860800 | 22.32 | -0.08 | -0.36 | 22.31 | 22.53 | 22.25 | 11626 |
| 1775774400 | 22.4 | 0.26 | 1.17 | 22.49 | 22.68 | 22.335 | 12054 |
| 1775688000 | 22.14 | 0.04 | 0.18 | 22.13 | 22.29 | 21.89 | 9241 |
| 1775601600 | 22.1 | 0.09 | 0.41 | 21.91 | 22.15 | 21.91 | 3835 |
| 1775515200 | 22.01 | -0.06 | -0.27 | 22.07 | 22.095 | 21.93 | 5550 |
| 1775169600 | 22.07 | 0.14 | 0.64 | 21.75 | 22.11 | 21.75 | 4044 |
| 1775083200 | 21.93 | 0.05 | 0.23 | 22.03 | 22.16 | 21.83 | 40861 |
| 1774996800 | 21.88 | -0.03 | -0.14 | 21.91 | 22.03 | 21.77 | 13762 |
| 1774910400 | 21.91 | -0.27 | -1.22 | 22.22 | 22.33 | 21.8901 | 12619 |
| 1774651200 | 22.18 | 0.22 | 1.00 | 22.08 | 22.43 | 22.045 | 24233 |
| 1774564800 | 21.96 | -0.27 | -1.22 | 21.84 | 22.05 | 21.84 | 10029 |
| 1774478400 | 22.232 | 0.03 | 0.14 | 22.3 | 22.38 | 22.215 | 4558 |
| 1774392000 | 22.2 | 0.21 | 0.94 | 22.12 | 22.44 | 22.08 | 12026 |
| 1774305600 | 21.9936 | 0.29 | 1.35 | 21.74 | 22.1053 | 21.74 | 12835 |
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.
