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 | 0.775 | 3.97130412503 | 19.515 | 20.309999 | 19.515 | 5472 | 19.96992471 | DE |
| 4 | 0.595 | 3.0210713379 | 19.695 | 20.309999 | 19.079999 | 2621 | 19.75606599 | DE |
| 12 | 1.195 | 6.25818277036 | 19.095 | 20.309999 | 18.649999 | 3188 | 19.61123748 | DE |
| 26 | 2.045 | 11.2085502878 | 18.245 | 20.309999 | 17.19 | 2609 | 19.05560154 | DE |
| 52 | 1.025 | 5.32052945757 | 19.265 | 20.309999 | 15.855 | 2728 | 18.32339253 | DE |
| 156 | 0.99 | 5.12953367876 | 19.3 | 21.65 | 14.22 | 1473 | 18.54516556 | DE |
| 260 | 0.975 | 5.04789024075 | 19.315 | 21.65 | 14.22 | 1468 | 18.54516556 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 19.89 | -0.21 | -1.04 | 20.04 | 20.309999 | 19.829999 | 5988 |
| 1732138020 | 20.1 | 0.19 | 0.93 | 19.985 | 20.2 | 19.94 | 12816 |
| 1732051620 | 19.915 | 0.23 | 1.19 | 19.645 | 19.985 | 19.614999 | 4484 |
| 1731965220 | 19.68 | -0.08 | -0.40 | 19.82 | 19.88 | 19.68 | 1092 |
| 1731705960 | 19.76 | 0.14 | 0.69 | 19.515 | 19.855 | 19.515 | 2980 |
| 1731619560 | 19.625 | 0.18 | 0.95 | 19.3 | 19.66 | 19.16 | 2360 |
| 1731533160 | 19.44 | 0.02 | 0.08 | 19.3 | 19.64 | 19.3 | 5726 |
| 1731446820 | 19.425 | -0.03 | -0.15 | 19.35 | 19.53 | 19.29 | 2902 |
| 1731360420 | 19.454999 | 0.1 | 0.52 | 19.41 | 19.605 | 19.305 | 2399 |
| 1731101220 | 19.355 | 0.03 | 0.16 | 19.315 | 19.385 | 19.235 | 565 |
| 1731014760 | 19.325 | 0.02 | 0.13 | 19.285 | 19.399999 | 19.245 | 1949 |
| 1730928360 | 19.3 | -0.7 | -3.50 | 20 | 20 | 19.079999 | 1900 |
| 1730841960 | 20 | 0.2 | 1.04 | 19.845 | 20 | 19.774999 | 397 |
| 1730755560 | 19.795 | -0.12 | -0.58 | 19.954999 | 19.954999 | 19.73 | 2660 |
| 1730496360 | 19.91 | 0.02 | 0.08 | 19.835 | 19.91 | 19.795 | 39 |
| 1730409960 | 19.895 | 0.25 | 1.25 | 19.815 | 19.895 | 19.774999 | 552 |
| 1730323560 | 19.649999 | 0.01 | 0.05 | 19.649999 | 19.91 | 19.55 | 1313 |
| 1730237160 | 19.64 | -0.15 | -0.76 | 19.805 | 19.835 | 19.61 | 457 |
| 1730150760 | 19.79 | 0.17 | 0.87 | 19.649999 | 19.79 | 19.649999 | 260 |
| 1729888020 | 19.62 | -0.09 | -0.46 | 19.695 | 19.739999 | 19.62 | 1583 |
| 1729801560 | 19.71 | 0.05 | 0.28 | 19.73 | 19.76 | 19.68 | 609 |
| 1729715160 | 19.655 | 0.17 | 0.87 | 19.579999 | 19.79 | 19.579999 | 1351 |
| 1729628760 | 19.485 | -0.19 | -0.94 | 19.71 | 19.71 | 19.405 | 234 |
| 1729542360 | 19.67 | -0.03 | -0.18 | 19.66 | 19.73 | 19.595 | 602 |
| 1729283160 | 19.704999 | -0.03 | -0.15 | 19.704999 | 19.704999 | 19.495 | 1198 |
| 1729196760 | 19.735 | -0.02 | -0.08 | 19.72 | 19.975 | 19.72 | 6473 |
| 1729110360 | 19.75 | 0.2 | 1.00 | 19.6 | 19.92 | 19.3 | 40084 |
| 1729023960 | 19.555 | 0.16 | 0.80 | 19.45 | 19.73 | 19.45 | 1373 |
| 1728937620 | 19.399999 | 0.49 | 2.59 | 18.86 | 19.399999 | 18.86 | 2541 |
| 1728678360 | 18.91 | 0.21 | 1.10 | 18.649999 | 18.98 | 18.649999 | 481 |
| 1728591960 | 18.704999 | -0.65 | -3.36 | 18.925 | 18.925 | 18.704999 | 5694 |
| 1728505560 | 19.355 | 0.23 | 1.23 | 19.309999 | 19.39 | 19.26 | 783 |
| 1728419160 | 19.12 | 0.15 | 0.79 | 18.87 | 19.12 | 18.87 | 107 |
| 1728332760 | 18.97 | -0.31 | -1.61 | 19.204999 | 19.27 | 18.97 | 1508 |
| 1728073560 | 19.28 | -0.17 | -0.87 | 19.425 | 19.425 | 18.92 | 2357 |
| 1727987220 | 19.45 | -0.1 | -0.51 | 19.425 | 19.55 | 19.425 | 225 |
| 1727900820 | 19.55 | -0.18 | -0.91 | 19.71 | 19.71 | 19.475 | 798 |
| 1727814420 | 19.73 | 0.12 | 0.61 | 19.7 | 19.82 | 19.625 | 1349 |
| 1727728020 | 19.61 | -0.16 | -0.81 | 19.73 | 19.785 | 19.585 | 1346 |
| 1727468760 | 19.77 | 0.05 | 0.28 | 19.684999 | 19.875 | 19.684999 | 1545 |
| 1727382360 | 19.715 | -0.01 | -0.03 | 19.93 | 19.96 | 19.67 | 9182 |
| 1727295960 | 19.72 | 0 | 0.00 | 19.655 | 19.72 | 19.655 | 374 |
| 1727209560 | 19.72 | 0 | 0.03 | 19.79 | 19.79 | 19.61 | 2601 |
| 1727123160 | 19.715 | 0.29 | 1.49 | 19.465 | 19.715 | 19.41 | 4546 |
| 1726864020 | 19.425 | 0.14 | 0.73 | 19.295 | 19.46 | 19.295 | 2464 |
| 1726777560 | 19.285 | -0.32 | -1.63 | 19.645 | 19.645 | 19.26 | 4190 |
| 1726691220 | 19.605 | -0.37 | -1.83 | 20 | 20.1 | 19.605 | 5840 |
| 1726604760 | 19.97 | 0.08 | 0.40 | 19.845 | 20.07 | 19.845 | 5841 |
| 1726518420 | 19.89 | -0.01 | -0.05 | 19.915 | 19.95 | 19.755 | 1812 |
| 1726259160 | 19.899999 | 0.09 | 0.48 | 19.8 | 19.93 | 19.8 | 840 |
| 1726172760 | 19.805 | 0 | 0.03 | 19.87 | 19.87 | 19.745 | 1553 |
| 1726086360 | 19.8 | 0.02 | 0.10 | 19.739999 | 19.815 | 19.559999 | 972 |
| 1725999960 | 19.78 | 0.3 | 1.54 | 19.5 | 19.8 | 19.5 | 1211 |
| 1725913620 | 19.48 | 0.03 | 0.13 | 19.495 | 19.535 | 19.47 | 2590 |
| 1725654360 | 19.454999 | 0.15 | 0.80 | 19.295 | 19.47 | 19.265 | 1043 |
| 1725567960 | 19.3 | 0.19 | 0.97 | 19.285 | 19.345 | 19.28 | 5140 |
| 1725481560 | 19.114999 | -0.09 | -0.44 | 19.175 | 19.22 | 19.03 | 3227 |
| 1725395160 | 19.2 | -0.06 | -0.31 | 19.239999 | 19.355 | 19.19 | 2773 |
| 1725308760 | 19.26 | 0.14 | 0.71 | 19.14 | 19.26 | 19.095 | 6426 |
| 1725049560 | 19.125 | 0.13 | 0.66 | 19.095 | 19.239999 | 19.095 | 5585 |
| 1724963160 | 19 | 0 | 0.03 | 18.965 | 19.149999 | 18.965 | 906 |
| 1724876760 | 18.995 | 0.16 | 0.82 | 18.925 | 19.045 | 18.864999 | 2463 |
| 1724790420 | 18.84 | -0.07 | -0.34 | 18.86 | 18.96 | 18.809999 | 1517 |
| 1724704020 | 18.905 | 0.07 | 0.35 | 18.774999 | 18.93 | 18.774999 | 2055 |
| 1724444820 | 18.84 | 0.4 | 2.17 | 18.54 | 18.899999 | 18.54 | 6415 |
| 1724358420 | 18.44 | 0.15 | 0.79 | 18.5 | 18.555 | 18.44 | 2317 |
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
