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 | -0.28 | -1.43134648809 | 19.562 | 19.562 | 18.726 | 309 | 19.02598905 | DE |
| 4 | -0.044 | -0.227672565456 | 19.326 | 20 | 18.634 | 567 | 19.26067485 | DE |
| 12 | 0.554 | 2.95813754806 | 18.728 | 20 | 17.79 | 1390 | 19.00481487 | DE |
| 26 | -0.02 | -0.103616205575 | 19.302 | 21 | 17.79 | 1552 | 19.54311392 | DE |
| 52 | -2.283 | -10.5865986552 | 21.565 | 25 | 17.79 | 1078 | 20.20746275 | DE |
| 156 | -2.713 | -12.3346215049 | 21.995 | 25 | 17.79 | 1080 | 20.55682889 | DE |
| 260 | -2.713 | -12.3346215049 | 21.995 | 25 | 17.79 | 1080 | 20.55682889 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 19.256 | -0.11 | -0.57 | 19.405999 | 19.405999 | 19.002 | 261 |
| 1737667620 | 19.366 | 0.64 | 3.42 | 19.37 | 19.37 | 19.354 | 262 |
| 1737581220 | 18.726 | -0.77 | -3.95 | 19.12 | 19.12 | 18.726 | 521 |
| 1737494820 | 19.495999 | 0.65 | 3.47 | 19.562 | 19.562 | 19.495999 | 143 |
| 1737408420 | 18.841999 | 0 | 0.00 | 18.841999 | 18.841999 | 18.841999 | 0 |
| 1737149220 | 18.841999 | 0 | 0.00 | 18.841999 | 18.841999 | 18.841999 | 0 |
| 1737062820 | 18.841999 | -0.16 | -0.85 | 18.986 | 19.012 | 18.634 | 390 |
| 1736976420 | 19.004 | 0.25 | 1.35 | 18.893999 | 19.004 | 18.893999 | 455 |
| 1736890020 | 18.75 | -0.75 | -3.84 | 18.752 | 18.802 | 18.75 | 677 |
| 1736803620 | 19.498 | 0.43 | 2.24 | 19.122 | 19.594 | 19.122 | 87 |
| 1736544420 | 19.07 | 0.11 | 0.57 | 18.96 | 19.07 | 18.96 | 661 |
| 1736458020 | 18.962 | -0.25 | -1.29 | 19.206 | 19.308 | 18.962 | 367 |
| 1736371620 | 19.21 | -0.09 | -0.47 | 19.19 | 19.617999 | 19.188 | 395 |
| 1736285220 | 19.3 | -0.69 | -3.46 | 19.248 | 20 | 18.888 | 3128 |
| 1736198820 | 19.992 | 0.35 | 1.77 | 19.61 | 20 | 19.322 | 910 |
| 1735939620 | 19.643999 | 0.14 | 0.74 | 19.546 | 19.649999 | 19.12 | 649 |
| 1735853220 | 19.5 | 0.13 | 0.67 | 19.398 | 19.5 | 19.072 | 196 |
| 1735594020 | 19.37 | 0.17 | 0.90 | 18.988 | 19.37 | 18.962 | 46 |
| 1735334820 | 19.198 | 1.04 | 5.73 | 19.326 | 19.326 | 18.928 | 177 |
| 1734989220 | 18.158 | -0.24 | -1.30 | 18.268 | 18.45 | 17.79 | 3499 |
| 1734730020 | 18.398 | 0.12 | 0.66 | 18.502 | 18.502 | 18.398 | 382 |
| 1734643620 | 18.277999 | 0 | 0.00 | 18.277999 | 18.277999 | 18.277999 | 0 |
| 1734557220 | 18.277999 | 0 | 0.00 | 18.277999 | 18.277999 | 18.277999 | 0 |
| 1734470820 | 18.277999 | -0.67 | -3.55 | 18.239999 | 18.28 | 18.027999 | 8422 |
| 1734384420 | 18.95 | -0.28 | -1.44 | 18.98 | 18.98 | 18.95 | 20 |
| 1734125220 | 19.226 | 0.23 | 1.19 | 18.904 | 19.226 | 18.904 | 55 |
| 1734038820 | 19 | -0.4 | -2.07 | 18.978 | 19 | 18.968 | 17837 |
| 1733952420 | 19.402 | 0.25 | 1.32 | 19.297999 | 19.72 | 19.224 | 16586 |
| 1733866020 | 19.149999 | 0.01 | 0.03 | 19.148 | 19.149999 | 19.148 | 406 |
| 1733779620 | 19.143999 | 0.32 | 1.69 | 19.218 | 19.218 | 18.802 | 3 |
| 1733520420 | 18.826 | 0 | 0.00 | 18.826 | 18.826 | 18.826 | 0 |
| 1733434020 | 18.826 | -0.53 | -2.73 | 18.826 | 18.826 | 18.826 | 150 |
| 1733347620 | 19.354 | 0.11 | 0.59 | 19.354 | 19.354 | 19.354 | 5 |
| 1733261220 | 19.239999 | -0.03 | -0.16 | 19.236 | 19.239999 | 19.2 | 191 |
| 1733174820 | 19.27 | -0.27 | -1.37 | 19.574 | 19.652 | 19.178 | 31 |
| 1732915620 | 19.538 | 0.74 | 3.91 | 19.488 | 19.538 | 19.488 | 218 |
| 1732829220 | 18.802 | 0 | 0.00 | 18.802 | 18.802 | 18.802 | 0 |
| 1732742820 | 18.802 | 0 | 0.00 | 18.802 | 18.802 | 18.802 | 0 |
| 1732656420 | 18.802 | -0.11 | -0.59 | 18.802 | 18.802 | 18.802 | 1 |
| 1732570020 | 18.914 | -0.64 | -3.25 | 18.912 | 19.329999 | 18.912 | 288 |
| 1732310820 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1732224420 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1732138020 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1732051620 | 19.55 | 0 | 0.00 | 19.55 | 19.55 | 19.55 | 0 |
| 1731965220 | 19.55 | 0.49 | 2.56 | 19.196 | 19.55 | 19.196 | 257 |
| 1731705960 | 19.062 | -0.06 | -0.29 | 19.02 | 19.088 | 19.02 | 15 |
| 1731619560 | 19.117999 | 0 | 0.00 | 19.117999 | 19.117999 | 19.117999 | 0 |
| 1731533160 | 19.117999 | 0.02 | 0.12 | 19.058 | 19.117999 | 19.058 | 125 |
| 1731446820 | 19.096 | -0.44 | -2.27 | 19.514 | 19.514 | 19.096 | 89 |
| 1731360420 | 19.54 | 0.13 | 0.65 | 19.54 | 19.54 | 19.54 | 2 |
| 1731101220 | 19.414 | -0.09 | -0.48 | 19.51 | 19.51 | 19.414 | 193 |
| 1731014760 | 19.508 | 1.01 | 5.45 | 19.502 | 19.508 | 19.5 | 323 |
| 1730928360 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1730841960 | 18.5 | 0.09 | 0.49 | 18.5 | 18.5 | 18.5 | 105 |
| 1730755560 | 18.41 | -0.45 | -2.41 | 18.521999 | 18.85 | 18.41 | 72 |
| 1730496360 | 18.864 | 0.8 | 4.41 | 18.728 | 18.864 | 18.728 | 23 |
| 1730409960 | 18.068 | -0.93 | -4.91 | 18.51 | 18.51 | 18.068 | 354 |
| 1730323560 | 19 | 0.02 | 0.08 | 18.476 | 19 | 18.476 | 582 |
| 1730237160 | 18.984 | 0.54 | 2.92 | 18.654 | 18.984 | 18.654 | 380 |
| 1730150760 | 18.446 | 0.21 | 1.17 | 18.41 | 18.448 | 18.252 | 156 |
| 1729888020 | 18.232 | -0.3 | -1.62 | 18.3 | 18.3 | 18.232 | 2002 |
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
