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 | 0.455 | 2.37535891412 | 19.155 | 20.01 | 19.155 | 4932 | 19.69722599 | DE |
| 4 | 0.88 | 4.69834490123 | 18.73 | 20.01 | 18.44 | 1838 | 19.61809317 | DE |
| 12 | 4.65 | 31.0828877005 | 14.96 | 20.01 | 14.96 | 1148 | 18.93436795 | DE |
| 26 | 0.11 | 0.564102564103 | 19.5 | 20.48 | 14.2 | 778 | 18.12759634 | DE |
| 52 | 1.06 | 5.71428571429 | 18.55 | 20.48 | 14.2 | 643 | 17.96608363 | DE |
| 156 | 3.595 | 22.4477052763 | 16.015 | 20.92 | 14.2 | 582 | 18.05331569 | DE |
| 260 | 3.595 | 22.4477052763 | 16.015 | 20.92 | 14.2 | 582 | 18.05331569 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741728420 | 19.535 | -0.15 | -0.76 | 19.67 | 19.68 | 19.39 | 6980 |
| 1741642020 | 19.684999 | -0.24 | -1.20 | 19.905 | 19.905 | 19.684999 | 5693 |
| 1741382820 | 19.925 | 0 | 0.00 | 19.925 | 19.925 | 19.925 | 0 |
| 1741296420 | 19.925 | 0.07 | 0.38 | 20.01 | 20.01 | 19.84 | 1655 |
| 1741210020 | 19.85 | 0.7 | 3.63 | 19.155 | 19.85 | 19.155 | 5400 |
| 1741123620 | 19.155 | -0.03 | -0.13 | 18.93 | 19.155 | 18.75 | 844 |
| 1741037220 | 19.18 | 0.29 | 1.51 | 19.075 | 19.18 | 19.075 | 35 |
| 1740778020 | 18.895 | -0.41 | -2.12 | 18.985 | 18.985 | 18.895 | 1513 |
| 1740691620 | 19.305 | 0 | 0.00 | 19.305 | 19.305 | 19.305 | 0 |
| 1740605220 | 19.305 | -0.58 | -2.89 | 19.305 | 19.305 | 19.305 | 500 |
| 1740518820 | 19.88 | 0.04 | 0.20 | 19.785 | 19.88 | 19.785 | 530 |
| 1740432420 | 19.84 | 0.04 | 0.23 | 19.899999 | 19.899999 | 19.84 | 41 |
| 1740173220 | 19.795 | 0.2 | 0.99 | 19.34 | 20 | 19.34 | 5239 |
| 1740086820 | 19.6 | 0.76 | 4.03 | 18.76 | 19.614999 | 18.76 | 1639 |
| 1740000420 | 18.84 | -0.14 | -0.74 | 18.855 | 18.855 | 18.84 | 104 |
| 1739914020 | 18.98 | 0 | 0.00 | 18.98 | 18.98 | 18.98 | 0 |
| 1739827620 | 18.98 | 0.03 | 0.13 | 18.835 | 18.98 | 18.835 | 52 |
| 1739568420 | 18.954999 | 0.51 | 2.79 | 18.6 | 18.954999 | 18.6 | 491 |
| 1739482020 | 18.44 | -0.29 | -1.55 | 18.51 | 18.51 | 18.44 | 150 |
| 1739395620 | 18.73 | -0.13 | -0.69 | 18.73 | 18.73 | 18.73 | 375 |
| 1739309220 | 18.86 | 0.24 | 1.29 | 18.905 | 18.905 | 18.86 | 475 |
| 1739222820 | 18.62 | -0.16 | -0.85 | 18.875 | 18.875 | 18.62 | 805 |
| 1738963620 | 18.78 | -0.09 | -0.48 | 18.78 | 18.78 | 18.78 | 2 |
| 1738877220 | 18.87 | -0.2 | -1.02 | 19.024999 | 19.024999 | 18.87 | 26 |
| 1738790820 | 19.065 | 0.31 | 1.65 | 19.065 | 19.065 | 19.065 | 20 |
| 1738704420 | 18.755 | 0.07 | 0.40 | 18.635 | 18.755 | 18.545 | 404 |
| 1738618020 | 18.68 | -0.28 | -1.48 | 18.62 | 18.835 | 18.61 | 1161 |
| 1738358820 | 18.96 | -0.13 | -0.68 | 19.12 | 19.12 | 18.88 | 1288 |
| 1738272420 | 19.09 | -0.16 | -0.81 | 19.28 | 19.28 | 19.055 | 1426 |
| 1738186020 | 19.245 | -0.24 | -1.21 | 19.28 | 19.28 | 19.245 | 291 |
| 1738099620 | 19.48 | 1.81 | 10.24 | 17.645 | 19.555 | 17.645 | 8698 |
| 1738013220 | 17.67 | 0.41 | 2.35 | 17.105 | 17.84 | 17.105 | 3547 |
| 1737754020 | 17.265 | -0.15 | -0.83 | 17.265 | 17.265 | 17.265 | 100 |
| 1737667620 | 17.41 | -0.02 | -0.09 | 17.364999 | 17.41 | 17.305 | 354 |
| 1737581220 | 17.425 | 0.5 | 2.98 | 17.399999 | 17.425 | 17.399999 | 103 |
| 1737494820 | 16.92 | 0 | 0.00 | 16.92 | 16.92 | 16.92 | 0 |
| 1737408420 | 16.92 | 0.13 | 0.74 | 17.13 | 17.13 | 16.885 | 351 |
| 1737149220 | 16.795 | 0.27 | 1.60 | 16.62 | 16.8 | 16.605 | 66 |
| 1737062820 | 16.53 | 0.02 | 0.09 | 16.469999 | 16.53 | 16.469999 | 31 |
| 1736976420 | 16.515 | 0.23 | 1.38 | 16.28 | 16.515 | 16.23 | 41 |
| 1736890020 | 16.29 | -0.07 | -0.40 | 16.524999 | 16.524999 | 16.29 | 583 |
| 1736803620 | 16.355 | 0 | 0.00 | 16.355 | 16.355 | 16.355 | 0 |
| 1736544420 | 16.355 | 0.34 | 2.09 | 16.355 | 16.355 | 16.355 | 10 |
| 1736458020 | 16.02 | 0 | 0.00 | 16.02 | 16.02 | 16.02 | 0 |
| 1736371620 | 16.02 | -0.07 | -0.47 | 16.02 | 16.02 | 16.02 | 470 |
| 1736285220 | 16.094999 | -0.11 | -0.65 | 15.945 | 16.1 | 15.89 | 746 |
| 1736198820 | 16.2 | 0.31 | 1.92 | 15.96 | 16.2 | 15.96 | 661 |
| 1735939620 | 15.895 | 0.05 | 0.35 | 15.895 | 15.895 | 15.895 | 1 |
| 1735853220 | 15.84 | -0.1 | -0.60 | 15.98 | 16.004999 | 15.79 | 25 |
| 1735594020 | 15.935 | 0.28 | 1.76 | 15.745 | 15.97 | 15.745 | 237 |
| 1735334820 | 15.66 | 0.63 | 4.19 | 15.59 | 15.7 | 15.555 | 38 |
| 1734989220 | 15.03 | 0.02 | 0.17 | 15.03 | 15.03 | 15.03 | 3 |
| 1734730020 | 15.005 | -0.11 | -0.73 | 15.095 | 15.095 | 15.005 | 385 |
| 1734643620 | 15.115 | -0.09 | -0.56 | 15.225 | 15.265 | 15.115 | 2333 |
| 1734557220 | 15.2 | 0.29 | 1.91 | 14.96 | 15.32 | 14.96 | 325 |
| 1734470820 | 14.915 | -0.24 | -1.58 | 15.125 | 15.125 | 14.915 | 228 |
| 1734384420 | 15.155 | 0.07 | 0.46 | 15.045 | 15.17 | 15 | 1575 |
| 1734125220 | 15.085 | 0.09 | 0.57 | 15.12 | 15.12 | 15.085 | 513 |
| 1734038820 | 15 | -0.05 | -0.33 | 14.99 | 15.01 | 14.98 | 164 |
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
