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 | -0.15 | -0.884955752212 | 16.95 | 18.75 | 15.85 | 1874 | 17.3389291 | DE |
| 4 | -3.05 | -15.3652392947 | 19.85 | 20.1 | 15.65 | 2742 | 17.37772373 | DE |
| 12 | -6.1 | -26.6375545852 | 22.9 | 23 | 15.65 | 1978 | 19.18500788 | DE |
| 26 | -19.7 | -53.9726027397 | 36.5 | 39.299999 | 15.65 | 2017 | 24.37732508 | DE |
| 52 | -30.4 | -64.406779661 | 47.2 | 54.7 | 15.65 | 1671 | 33.00273904 | DE |
| 156 | -41.6 | -71.2328767123 | 58.4 | 61.5 | 15.65 | 3693 | 42.73698493 | DE |
| 260 | -37 | -68.7732342007 | 53.8 | 63.7 | 15.65 | 5636 | 42.64946169 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 16.85 | -1.9 | -10.13 | 18.3 | 18.35 | 16.85 | 4115 |
| 1732570020 | 18.75 | 0.6 | 3.31 | 17.85 | 18.75 | 17.85 | 1370 |
| 1732310820 | 18.149999 | -0.25 | -1.36 | 18.35 | 18.7 | 17.8 | 1146 |
| 1732224420 | 18.399999 | 1.55 | 9.20 | 16.85 | 18.399999 | 16.85 | 1877 |
| 1732138020 | 16.85 | 0.7 | 4.33 | 16.3 | 17.149999 | 16.25 | 1522 |
| 1732051620 | 16.149999 | -0.8 | -4.72 | 16.95 | 16.95 | 15.85 | 3457 |
| 1731965220 | 16.95 | 0 | 0.00 | 16.55 | 17.149999 | 16.55 | 2068 |
| 1731705960 | 16.95 | 0.1 | 0.59 | 16.649999 | 16.95 | 16.5 | 1125 |
| 1731619560 | 16.85 | 0.8 | 4.98 | 15.75 | 17.399999 | 15.65 | 4690 |
| 1731533160 | 16.05 | -0.3 | -1.83 | 16.649999 | 16.8 | 15.7 | 7400 |
| 1731446820 | 16.35 | -1.45 | -8.15 | 17.7 | 17.7 | 16.149999 | 4161 |
| 1731360420 | 17.8 | 0 | 0.00 | 17.55 | 17.8 | 17.2 | 1874 |
| 1731101220 | 17.8 | 0.25 | 1.42 | 17.85 | 17.85 | 17.55 | 840 |
| 1731014760 | 17.55 | 0.05 | 0.29 | 17.55 | 17.95 | 17.55 | 1587 |
| 1730928360 | 17.5 | -0.5 | -2.78 | 18.1 | 18.149999 | 17.25 | 4790 |
| 1730841960 | 18 | -0.5 | -2.70 | 18.2 | 18.3 | 17.8 | 890 |
| 1730755560 | 18.5 | 0.5 | 2.78 | 18.2 | 18.649999 | 17.899999 | 1597 |
| 1730496360 | 18 | 0.1 | 0.56 | 18 | 18.2 | 17.8 | 3128 |
| 1730409960 | 17.899999 | -0.15 | -0.83 | 18.2 | 18.25 | 17.899999 | 1724 |
| 1730323560 | 18.05 | -0.65 | -3.48 | 18.45 | 18.649999 | 18.05 | 2426 |
| 1730237160 | 18.7 | -1.2 | -6.03 | 19.85 | 20.1 | 18.1 | 7167 |
| 1730150760 | 19.899999 | -0.9 | -4.33 | 20.7 | 20.899999 | 19.85 | 5265 |
| 1729888020 | 20.8 | -0.9 | -4.15 | 21.5 | 21.5 | 20.7 | 1417 |
| 1729801560 | 21.7 | -0.1 | -0.46 | 21.5 | 21.7 | 21.5 | 2142 |
| 1729715160 | 21.8 | 0.1 | 0.46 | 21.8 | 21.9 | 21.3 | 1937 |
| 1729628760 | 21.7 | -0.1 | -0.46 | 21.2 | 21.7 | 21.2 | 738 |
| 1729542360 | 21.8 | 0.1 | 0.46 | 21.8 | 21.8 | 21.2 | 1719 |
| 1729283160 | 21.7 | 0.7 | 3.33 | 20.7 | 21.7 | 20.7 | 2413 |
| 1729196760 | 21 | 0.7 | 3.45 | 20.6 | 21 | 20.6 | 295 |
| 1729110360 | 20.3 | 0.2 | 1.00 | 20.2 | 20.6 | 20.2 | 509 |
| 1729023960 | 20.1 | -0.2 | -0.99 | 20.6 | 20.6 | 20.1 | 3630 |
| 1728937620 | 20.3 | 0 | 0.00 | 20.1 | 20.3 | 20 | 1966 |
| 1728678360 | 20.3 | 0.3 | 1.50 | 20 | 20.3 | 20 | 376 |
| 1728591960 | 20 | -0.1 | -0.50 | 19.8 | 20 | 19.8 | 426 |
| 1728505560 | 20.1 | 0.2 | 1.01 | 19.6 | 20.1 | 19.6 | 1371 |
| 1728419160 | 19.899999 | 0.1 | 0.51 | 19.95 | 20.3 | 19.55 | 2709 |
| 1728332760 | 19.8 | -0.6 | -2.94 | 19.899999 | 20.3 | 19.75 | 1919 |
| 1728073560 | 20.399999 | 0.75 | 3.82 | 19.95 | 20.399999 | 19.649999 | 698 |
| 1727987220 | 19.649999 | -0.55 | -2.72 | 20.1 | 20.1 | 19.649999 | 2227 |
| 1727900820 | 20.2 | -0.5 | -2.42 | 20.8 | 20.8 | 20.2 | 1379 |
| 1727814420 | 20.7 | -0.2 | -0.96 | 20.8 | 21.1 | 20.6 | 4279 |
| 1727728020 | 20.899999 | 0 | 0.00 | 21.2 | 21.2 | 20.6 | 2071 |
| 1727468760 | 20.899999 | 0.3 | 1.46 | 21 | 21 | 20.7 | 1195 |
| 1727382360 | 20.6 | 0.1 | 0.49 | 20.6 | 21.1 | 20.6 | 1325 |
| 1727295960 | 20.5 | -0.6 | -2.84 | 20.7 | 20.7 | 20.5 | 425 |
| 1727209560 | 21.1 | 0.1 | 0.48 | 20.7 | 21.1 | 20.7 | 942 |
| 1727123160 | 21 | 0 | 0.00 | 21 | 21.1 | 20.3 | 1120 |
| 1726864020 | 21 | -0.3 | -1.41 | 21.2 | 21.5 | 20.899999 | 564 |
| 1726777560 | 21.3 | 0.3 | 1.43 | 21.1 | 21.399999 | 20.899999 | 1053 |
| 1726691220 | 21 | 0.1 | 0.48 | 21.2 | 21.2 | 20.8 | 637 |
| 1726604760 | 20.899999 | 0.5 | 2.45 | 20.2 | 21 | 20.2 | 1160 |
| 1726518420 | 20.399999 | -0.8 | -3.77 | 21.399999 | 21.399999 | 20.399999 | 335 |
| 1726259160 | 21.2 | 1.85 | 9.56 | 19.6 | 21.7 | 19.6 | 2368 |
| 1726172760 | 19.35 | -1.25 | -6.07 | 21 | 21 | 19.35 | 1748 |
| 1726086360 | 20.6 | -0.3 | -1.44 | 20.8 | 20.899999 | 20.6 | 1041 |
| 1725999960 | 20.899999 | 0 | 0.00 | 20.8 | 20.899999 | 20.399999 | 1722 |
| 1725913620 | 20.899999 | -0.5 | -2.34 | 21.7 | 21.7 | 20.7 | 2825 |
| 1725654360 | 21.399999 | -0.2 | -0.93 | 21.5 | 21.8 | 21.399999 | 722 |
| 1725567960 | 21.6 | -0.1 | -0.46 | 21.9 | 22 | 21.6 | 838 |
| 1725481560 | 21.7 | -0.6 | -2.69 | 21.9 | 22 | 21.7 | 2556 |
| 1725395160 | 22.3 | -0.9 | -3.88 | 22.9 | 23 | 22 | 1800 |
| 1725308760 | 23.2 | -0.2 | -0.85 | 23.2 | 23.5 | 23 | 1697 |
| 1725049560 | 23.4 | 0.2 | 0.86 | 23.4 | 23.5 | 23.1 | 299 |
| 1724963160 | 23.2 | -1 | -4.13 | 24 | 24 | 23.1 | 3953 |
| 1724876760 | 24.2 | 0.1 | 0.41 | 24.1 | 24.4 | 24 | 1130 |
| 1724790420 | 24.1 | -0.6 | -2.43 | 24.6 | 24.6 | 24.1 | 2476 |
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
Premium
