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 | -0.7 | -3.74331550802 | 18.7 | 18.8 | 17.899999 | 4058 | 18.22484227 | DE |
| 4 | -0.899999 | -4.76189972285 | 18.899999 | 20 | 17.899999 | 2059 | 18.64968173 | DE |
| 12 | -3 | -14.2857142857 | 21 | 21.8 | 17.899999 | 1832 | 19.09878098 | DE |
| 26 | -3.8 | -17.4311926606 | 21.8 | 24 | 17.899999 | 1604 | 20.63606835 | DE |
| 52 | -1 | -5.26315789474 | 19 | 24 | 17.899999 | 1662 | 20.54255564 | DE |
| 156 | -1.6 | -8.16326530612 | 19.6 | 24 | 16.1 | 1530 | 20.22121933 | DE |
| 260 | -2.48 | -12.109375 | 20.48 | 24 | 11.45 | 2024 | 17.77872842 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739914020 | 18 | -0.2 | -1.10 | 18.2 | 18.2 | 17.899999 | 5769 |
| 1739827620 | 18.2 | -0.1 | -0.55 | 18.2 | 18.399999 | 18.1 | 2838 |
| 1739568420 | 18.3 | 0.2 | 1.10 | 18 | 18.399999 | 18 | 2685 |
| 1739482020 | 18.1 | -0.1 | -0.55 | 18.2 | 18.5 | 18.1 | 4830 |
| 1739395620 | 18.2 | -0.3 | -1.62 | 18.5 | 18.7 | 18 | 7540 |
| 1739309220 | 18.5 | -0.2 | -1.07 | 18.7 | 18.8 | 18.5 | 2395 |
| 1739222820 | 18.7 | -0.3 | -1.58 | 18.899999 | 19 | 18.6 | 4754 |
| 1738963620 | 19 | -0.1 | -0.52 | 19.1 | 19.3 | 18.8 | 2925 |
| 1738877220 | 19.1 | -0.8 | -4.02 | 20 | 20 | 19.1 | 528 |
| 1738790820 | 19.899999 | 0.5 | 2.58 | 19.399999 | 20 | 19.399999 | 1659 |
| 1738704420 | 19.399999 | -0.4 | -2.02 | 19.899999 | 19.899999 | 19.399999 | 554 |
| 1738618020 | 19.8 | 0 | 0.00 | 19.5 | 19.8 | 19.5 | 1174 |
| 1738358820 | 19.8 | 0.4 | 2.06 | 19.5 | 19.8 | 19.5 | 1450 |
| 1738272420 | 19.399999 | 0.2 | 1.04 | 19.1 | 19.399999 | 19.1 | 383 |
| 1738186020 | 19.2 | 0.2 | 1.05 | 19.1 | 19.2 | 19.1 | 311 |
| 1738099620 | 19 | 0.2 | 1.06 | 19.3 | 19.3 | 19 | 686 |
| 1738013220 | 18.8 | 0.2 | 1.08 | 18.8 | 19.1 | 18.8 | 1312 |
| 1737754020 | 18.6 | -0.3 | -1.59 | 18.7 | 18.8 | 18.6 | 1885 |
| 1737667620 | 18.899999 | 0.1 | 0.53 | 18.8 | 19 | 18.7 | 753 |
| 1737581220 | 18.8 | -0.4 | -2.08 | 19.2 | 19.2 | 18.6 | 1905 |
| 1737494820 | 19.2 | 0.3 | 1.59 | 18.899999 | 19.2 | 18.8 | 603 |
| 1737408420 | 18.899999 | -0.2 | -1.05 | 18.899999 | 19 | 18.899999 | 1111 |
| 1737149220 | 19.1 | 0.2 | 1.06 | 18.899999 | 19.1 | 18.899999 | 950 |
| 1737062820 | 18.899999 | 0.1 | 0.53 | 18.899999 | 19 | 18.6 | 1736 |
| 1736976420 | 18.8 | 0.2 | 1.08 | 18.6 | 18.899999 | 18.6 | 2059 |
| 1736890020 | 18.6 | 0 | 0.00 | 18.7 | 18.8 | 18.3 | 7075 |
| 1736803620 | 18.6 | 0 | 0.00 | 18.5 | 18.899999 | 18.399999 | 2957 |
| 1736544420 | 18.6 | -0.4 | -2.11 | 18.899999 | 18.899999 | 18.5 | 1902 |
| 1736458020 | 19 | 0.2 | 1.06 | 18.899999 | 19.2 | 18.899999 | 2601 |
| 1736371620 | 18.8 | -0.8 | -4.08 | 19.399999 | 19.399999 | 18.6 | 1569 |
| 1736285220 | 19.6 | 0.1 | 0.51 | 19.6 | 19.7 | 19.399999 | 469 |
| 1736198820 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 772 |
| 1735939620 | 20 | 0.4 | 2.04 | 19.6 | 20 | 19.6 | 998 |
| 1735853220 | 19.6 | 0 | 0.00 | 19.399999 | 19.6 | 19.2 | 736 |
| 1735594020 | 19.6 | 0.2 | 1.03 | 19.399999 | 19.7 | 19.399999 | 990 |
| 1735334820 | 19.399999 | 0 | 0.00 | 19.6 | 19.6 | 19.1 | 10556 |
| 1734989220 | 19.399999 | -0.1 | -0.51 | 19.399999 | 19.6 | 19.399999 | 832 |
| 1734730020 | 19.5 | 0.5 | 2.63 | 18.899999 | 19.5 | 18.899999 | 4145 |
| 1734643620 | 19 | -0.7 | -3.55 | 19.399999 | 19.399999 | 18.7 | 2421 |
| 1734557220 | 19.7 | -0.2 | -1.01 | 19.8 | 19.8 | 19.7 | 1679 |
| 1734470820 | 19.899999 | -0.1 | -0.50 | 19.8 | 19.899999 | 19.8 | 917 |
| 1734384420 | 20 | 0 | 0.00 | 20 | 20 | 19.8 | 1015 |
| 1734125220 | 20 | -0.2 | -0.99 | 20 | 20 | 20 | 1 |
| 1734038820 | 20.2 | -0.2 | -0.98 | 20.399999 | 20.6 | 20.2 | 1277 |
| 1733952420 | 20.399999 | 0 | 0.00 | 20.6 | 20.6 | 20.399999 | 832 |
| 1733866020 | 20.399999 | -0.4 | -1.92 | 20.399999 | 20.399999 | 20.2 | 2073 |
| 1733779620 | 20.8 | 0.2 | 0.97 | 20.399999 | 20.8 | 20.399999 | 127 |
| 1733520420 | 20.6 | -0.2 | -0.96 | 20.8 | 21 | 20.6 | 1737 |
| 1733434020 | 20.8 | -0.2 | -0.95 | 21 | 21 | 20.8 | 794 |
| 1733347620 | 21 | -0.2 | -0.94 | 21.399999 | 21.399999 | 21 | 160 |
| 1733261220 | 21.2 | -0.6 | -2.75 | 21.6 | 21.6 | 21.2 | 166 |
| 1733174820 | 21.8 | 0.4 | 1.87 | 21.399999 | 21.8 | 21.399999 | 466 |
| 1732915620 | 21.399999 | 0 | 0.00 | 21.399999 | 21.399999 | 21.399999 | 0 |
| 1732829220 | 21.399999 | 0.4 | 1.90 | 21.399999 | 21.6 | 21.399999 | 836 |
| 1732742820 | 21 | 0.2 | 0.96 | 20.8 | 21 | 20.6 | 1150 |
| 1732656420 | 20.8 | -0.2 | -0.95 | 21 | 21.2 | 20.8 | 671 |
| 1732570020 | 21 | 0 | 0.00 | 21.2 | 21.2 | 21 | 600 |
| 1732310820 | 21 | 0.4 | 1.94 | 20.6 | 21.2 | 20.6 | 1642 |
| 1732224420 | 20.6 | 0.4 | 1.98 | 20.399999 | 20.6 | 20.2 | 2395 |
| 1732138020 | 20.2 | -0.4 | -1.94 | 20.6 | 20.6 | 20.2 | 3090 |
| 1732051620 | 20.6 | 0 | 0.00 | 20.399999 | 20.6 | 20.2 | 385 |
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
