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 | -0.59 | -3.52659892409 | 16.73 | 16.92 | 15.85 | 462962 | 16.32056581 | CS |
| 4 | -1.35 | -7.71869639794 | 17.49 | 17.52 | 14.93 | 478307 | 16.20850012 | CS |
| 12 | -2.03 | -11.1722619703 | 18.17 | 19.47 | 14.93 | 542986 | 17.65118339 | CS |
| 26 | 4.28 | 36.0876897133 | 11.86 | 19.58 | 11.5 | 832899 | 16.98513847 | CS |
| 52 | 9.13 | 130.242510699 | 7.01 | 19.58 | 6.81 | 757859 | 13.76213978 | CS |
| 156 | 13.55 | 523.166023166 | 2.59 | 19.58 | 2.59 | 628962 | 9.46103899 | CS |
| 260 | 14.19 | 727.692307692 | 1.95 | 19.58 | 1.36 | 632411 | 6.64392363 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783460400 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1783374000 | 16.03 | -0.51 | -3.08 | 16.42 | 16.7 | 15.99 | 635336 |
| 1783114800 | 16.54 | 0.17 | 1.04 | 16.42 | 16.64 | 16.42 | 116104 |
| 1783028400 | 16.37 | -0.2 | -1.21 | 16.27 | 16.469999 | 16.16 | 576747 |
| 1782855600 | 16.57 | -0.09 | -0.54 | 16.73 | 16.92 | 16.29 | 523660 |
| 1782769200 | 16.66 | 0.01 | 0.06 | 16.61 | 16.9 | 16.6 | 778070 |
| 1782510000 | 16.649999 | 0.33 | 2.02 | 16.19 | 16.7 | 16.059999 | 656568 |
| 1782423600 | 16.32 | 0.09 | 0.55 | 16 | 16.53 | 16 | 433469 |
| 1782337200 | 16.23 | 0.36 | 2.27 | 16.59 | 16.97 | 15.98 | 680141 |
| 1782250800 | 15.87 | 0.47 | 3.05 | 15.31 | 15.95 | 15.27 | 616224 |
| 1782164400 | 15.4 | -0.01 | -0.06 | 15.2 | 15.46 | 15 | 446047 |
| 1781905200 | 15.41 | 0.17 | 1.12 | 15.1 | 15.49 | 15.1 | 378281 |
| 1781818800 | 15.24 | -0.08 | -0.52 | 15.26 | 15.39 | 14.93 | 527958 |
| 1781732400 | 15.32 | -0.47 | -2.98 | 15.76 | 15.8 | 15.32 | 470233 |
| 1781646000 | 15.79 | -0.58 | -3.54 | 16.129999 | 16.19 | 15.61 | 442979 |
| 1781559600 | 16.37 | -0.44 | -2.62 | 16.5 | 16.5 | 15.91 | 263709 |
| 1781300400 | 16.81 | 0.08 | 0.48 | 16.6 | 17 | 16.53 | 278701 |
| 1781214000 | 16.73 | -0.1 | -0.59 | 16.81 | 17.11 | 16.54 | 569514 |
| 1781127600 | 16.83 | -0.42 | -2.43 | 17.2 | 17.52 | 16.81 | 371404 |
| 1781041200 | 17.25 | -0.24 | -1.37 | 17.49 | 17.52 | 16.75 | 322690 |
| 1780954800 | 17.49 | 0.25 | 1.45 | 17.46 | 17.73 | 17.27 | 583826 |
| 1780695600 | 17.24 | -1.01 | -5.53 | 18.14 | 18.29 | 17.16 | 591820 |
| 1780609200 | 18.25 | 0.43 | 2.41 | 17.72 | 18.35 | 17.62 | 320160 |
| 1780522800 | 17.82 | 0.15 | 0.85 | 17.67 | 18.25 | 17.62 | 701515 |
| 1780436400 | 17.67 | 0.17 | 0.97 | 17.6 | 17.88 | 17.6 | 276661 |
| 1780350000 | 17.5 | 0.18 | 1.04 | 17.49 | 17.78 | 17.32 | 481926 |
| 1780090800 | 17.32 | 0.16 | 0.93 | 17.15 | 17.32 | 17.08 | 464255 |
| 1780004400 | 17.16 | -0.39 | -2.22 | 17.56 | 17.9 | 16.94 | 794637 |
| 1779918000 | 17.55 | -0.66 | -3.62 | 17.99 | 18.25 | 17.48 | 494694 |
| 1779831600 | 18.21 | 0.42 | 2.36 | 17.79 | 18.37 | 17.79 | 249424 |
| 1779745200 | 17.79 | -0.91 | -4.87 | 18.38 | 18.44 | 17.77 | 201558 |
| 1779486000 | 18.7 | -0.28 | -1.48 | 18.89 | 19.01 | 18.65 | 415342 |
| 1779399600 | 18.98 | 0.09 | 0.48 | 19 | 19.3 | 18.85 | 467717 |
| 1779313200 | 18.89 | -0.04 | -0.21 | 18.88 | 19.15 | 18.63 | 546942 |
| 1779226800 | 18.93 | 0.53 | 2.88 | 18.6 | 19.09 | 18.5 | 785479 |
| 1778881200 | 18.4 | 0.54 | 3.02 | 17.78 | 18.54 | 17.74 | 729107 |
| 1778794800 | 17.86 | 0.16 | 0.90 | 17.66 | 18 | 17.66 | 543292 |
| 1778708400 | 17.7 | 0.04 | 0.23 | 17.73 | 17.9 | 17.48 | 355109 |
| 1778622000 | 17.66 | -0.15 | -0.84 | 17.94 | 18.02 | 17.35 | 839608 |
| 1778535600 | 17.81 | 0.02 | 0.11 | 17.95 | 18.08 | 17.69 | 609582 |
| 1778276400 | 17.79 | -0.21 | -1.17 | 19.32 | 19.33 | 17.75 | 709977 |
| 1778190000 | 18 | -0.55 | -2.96 | 18.38 | 18.56 | 17.9 | 1326024 |
| 1778103600 | 18.55 | -0.56 | -2.93 | 18.73 | 19.12 | 18.13 | 963499 |
| 1778017200 | 19.11 | 0.19 | 1.00 | 18.93 | 19.25 | 18.77 | 361640 |
| 1777930800 | 18.92 | -0.32 | -1.66 | 19.34 | 19.39 | 18.78 | 639607 |
| 1777671600 | 19.24 | -0.1 | -0.52 | 19.3 | 19.36 | 18.9 | 412111 |
| 1777585200 | 19.34 | 0.14 | 0.73 | 19 | 19.39 | 18.88 | 511296 |
| 1777498800 | 19.2 | 0.19 | 1.00 | 19.22 | 19.25 | 18.97 | 1547220 |
| 1777412400 | 19.01 | 0.03 | 0.16 | 19.2 | 19.38 | 18.86 | 462651 |
| 1777326000 | 18.98 | -0.08 | -0.42 | 19.07 | 19.47 | 18.83 | 678264 |
| 1777066800 | 19.06 | 0.39 | 2.09 | 18.61 | 19.22 | 18.45 | 703331 |
| 1776980400 | 18.67 | 0.34 | 1.85 | 18.44 | 18.88 | 18.44 | 542590 |
| 1776894000 | 18.33 | 0.71 | 4.03 | 17.88 | 18.35 | 17.88 | 454023 |
| 1776807600 | 17.62 | 0.05 | 0.28 | 17.58 | 17.74 | 17.31 | 294260 |
| 1776721200 | 17.57 | 0.4 | 2.33 | 17.25 | 17.62 | 17.2 | 382001 |
| 1776462000 | 17.17 | -0.93 | -5.14 | 17.64 | 17.66 | 16.9 | 562881 |
| 1776375600 | 18.1 | 0.11 | 0.61 | 17.91 | 18.38 | 17.91 | 419063 |
| 1776289200 | 17.99 | 0.32 | 1.81 | 17.75 | 18.07 | 17.54 | 482131 |
| 1776202800 | 17.67 | -0.62 | -3.39 | 18.17 | 18.17 | 17.45 | 500104 |
| 1776116400 | 18.29 | 0.36 | 2.01 | 18.14 | 18.52 | 18.01 | 353205 |
| 1775857200 | 17.93 | 0.18 | 1.01 | 17.68 | 17.97 | 17.65 | 619936 |
| 1775770800 | 17.75 | -0.04 | -0.22 | 17.84 | 18.2 | 17.53 | 875587 |
| 1775684400 | 17.79 | 0.1 | 0.57 | 17.28 | 17.9 | 16.6 | 1467312 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
