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 | 0 | 19.18 | 19.364999 | 18.66 | 119 | 18.91835774 | DE |
| 4 | 0.175 | 0.920810313076 | 19.005 | 19.92 | 18.614999 | 314 | 19.25590556 | DE |
| 12 | 0.88 | 4.8087431694 | 18.3 | 19.92 | 17.55 | 252 | 18.85982561 | DE |
| 26 | 2.855 | 17.4885145482 | 16.325 | 19.92 | 15.935 | 443 | 17.70256218 | DE |
| 52 | 4.715 | 32.5959211891 | 14.465 | 19.92 | 14.465 | 516 | 16.82615741 | DE |
| 156 | 5.715 | 42.4433717044 | 13.465 | 19.92 | 12.445 | 534 | 16.39326024 | DE |
| 260 | 5.715 | 42.4433717044 | 13.465 | 19.92 | 12.445 | 534 | 16.39326024 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 19.1 | 0.4 | 2.14 | 19.1 | 19.1 | 19.1 | 5 |
| 1732224420 | 18.7 | -0.23 | -1.24 | 18.745 | 18.745 | 18.7 | 14 |
| 1732138020 | 18.934999 | 0.06 | 0.32 | 19.095 | 19.105 | 18.899999 | 343 |
| 1732051620 | 18.875 | 0.01 | 0.05 | 18.67 | 18.875 | 18.66 | 130 |
| 1731965220 | 18.864999 | -0.39 | -2.00 | 19.364999 | 19.364999 | 18.864999 | 87 |
| 1731705960 | 19.25 | 0 | 0.00 | 19.18 | 19.25 | 19.18 | 23 |
| 1731619560 | 19.25 | -0.02 | -0.13 | 19.204999 | 19.325 | 19.165 | 278 |
| 1731533160 | 19.274999 | -0.26 | -1.31 | 19.595 | 19.595 | 19.105 | 690 |
| 1731446820 | 19.53 | -0.21 | -1.04 | 19.645 | 19.92 | 19.53 | 1548 |
| 1731360420 | 19.735 | 0.02 | 0.13 | 19.725 | 19.88 | 19.725 | 514 |
| 1731101220 | 19.71 | 0.07 | 0.33 | 19.71 | 19.71 | 19.71 | 2 |
| 1731014760 | 19.645 | 0.72 | 3.78 | 19.39 | 19.755 | 19.39 | 507 |
| 1730928360 | 18.93 | 0.13 | 0.72 | 18.93 | 18.93 | 18.93 | 5 |
| 1730841960 | 18.795 | -0.11 | -0.58 | 18.795 | 18.795 | 18.795 | 111 |
| 1730755560 | 18.905 | 0.17 | 0.91 | 18.855 | 18.905 | 18.855 | 8 |
| 1730496360 | 18.735 | 0.12 | 0.64 | 18.79 | 18.79 | 18.735 | 62 |
| 1730409960 | 18.614999 | -0.23 | -1.19 | 18.614999 | 18.614999 | 18.614999 | 190 |
| 1730323560 | 18.84 | -0.17 | -0.87 | 18.895 | 18.895 | 18.765 | 1117 |
| 1730237160 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1730150760 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 18 |
| 1729887960 | 19.005 | 0 | 0.00 | 19.005 | 19.005 | 19.005 | 0 |
| 1729801560 | 19.005 | 0.04 | 0.18 | 18.985 | 19.005 | 18.985 | 6 |
| 1729715160 | 18.97 | -0.05 | -0.24 | 19.065 | 19.09 | 18.895 | 181 |
| 1729628760 | 19.015 | -0.25 | -1.27 | 19.03 | 19.03 | 19.015 | 281 |
| 1729542360 | 19.26 | -0.17 | -0.85 | 19.26 | 19.26 | 19.26 | 1 |
| 1729283160 | 19.425 | 0 | 0.00 | 19.425 | 19.425 | 19.425 | 0 |
| 1729196760 | 19.425 | 0.18 | 0.91 | 19.305 | 19.425 | 19.305 | 9 |
| 1729110360 | 19.25 | -0.29 | -1.48 | 19.204999 | 19.25 | 19.204999 | 13 |
| 1729023960 | 19.54 | 0.18 | 0.93 | 19.415 | 19.54 | 19.415 | 204 |
| 1728937620 | 19.36 | -0.15 | -0.74 | 19.46 | 19.475 | 19.36 | 175 |
| 1728678360 | 19.505 | -0.04 | -0.18 | 19.44 | 19.505 | 19.44 | 26 |
| 1728591960 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1728505560 | 19.54 | 0.11 | 0.59 | 19.54 | 19.54 | 19.54 | 65 |
| 1728419160 | 19.425 | -0.08 | -0.41 | 19.425 | 19.47 | 19.425 | 626 |
| 1728332760 | 19.505 | 0.06 | 0.31 | 19.35 | 19.505 | 19.35 | 183 |
| 1728073560 | 19.445 | 0.65 | 3.46 | 18.925 | 19.445 | 18.925 | 222 |
| 1727987220 | 18.795 | -0.01 | -0.08 | 18.75 | 18.805 | 18.75 | 403 |
| 1727900820 | 18.809999 | 0.08 | 0.43 | 18.755 | 18.84 | 18.755 | 87 |
| 1727814420 | 18.73 | 0.04 | 0.21 | 18.73 | 18.73 | 18.73 | 7 |
| 1727728020 | 18.69 | -0.25 | -1.32 | 18.655 | 18.76 | 18.614999 | 13 |
| 1727468760 | 18.94 | -0.14 | -0.71 | 18.94 | 18.94 | 18.94 | 158 |
| 1727382360 | 19.075 | 0.25 | 1.30 | 19.075 | 19.075 | 19.075 | 1 |
| 1727295960 | 18.829999 | -0.25 | -1.28 | 18.925 | 19.059999 | 18.829999 | 635 |
| 1727209560 | 19.075 | 0.57 | 3.08 | 19.005 | 19.075 | 19.005 | 36 |
| 1727123160 | 18.505 | 0.18 | 0.95 | 18.489999 | 18.505 | 18.489999 | 252 |
| 1726864020 | 18.329999 | 0.13 | 0.74 | 18.53 | 18.53 | 18.329999 | 7 |
| 1726777560 | 18.195 | 0 | 0.00 | 18.195 | 18.195 | 18.195 | 0 |
| 1726691160 | 18.195 | 0 | 0.00 | 18.195 | 18.195 | 18.195 | 0 |
| 1726604760 | 18.195 | 0.11 | 0.61 | 18.27 | 18.27 | 18.195 | 107 |
| 1726518420 | 18.085 | 0.32 | 1.83 | 18.01 | 18.085 | 18.01 | 6 |
| 1726259160 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1726172760 | 17.76 | 0.06 | 0.34 | 17.795 | 17.815 | 17.76 | 30 |
| 1726086360 | 17.7 | 0.07 | 0.43 | 17.73 | 17.73 | 17.7 | 81 |
| 1725999960 | 17.625 | 0.06 | 0.34 | 17.625 | 17.625 | 17.625 | 300 |
| 1725913620 | 17.565 | -0.2 | -1.10 | 17.55 | 17.565 | 17.55 | 7 |
| 1725654360 | 17.76 | 0 | 0.00 | 17.76 | 17.76 | 17.76 | 0 |
| 1725567960 | 17.76 | -0.15 | -0.84 | 17.91 | 17.91 | 17.76 | 76 |
| 1725481560 | 17.91 | -0.14 | -0.78 | 17.84 | 17.91 | 17.84 | 52 |
| 1725395160 | 18.05 | -0.18 | -0.99 | 18.1 | 18.1 | 18.05 | 2858 |
| 1725308760 | 18.23 | 0.06 | 0.33 | 18.3 | 18.3 | 18.09 | 73 |
| 1725049560 | 18.17 | 0 | 0.00 | 18.17 | 18.17 | 18.17 | 0 |
| 1724963160 | 18.17 | 0.11 | 0.58 | 18.23 | 18.23 | 18.17 | 840 |
| 1724876760 | 18.065 | 0.13 | 0.70 | 18.065 | 18.065 | 18.065 | 1000 |
| 1724790420 | 17.94 | -0.01 | -0.03 | 17.97 | 17.97 | 17.93 | 7 |
| 1724704020 | 17.945 | -0.03 | -0.17 | 18.005 | 18.005 | 17.89 | 581 |
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
