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 | -1.33 | -6.70025188917 | 19.85 | 20.28 | 17.77 | 562074 | 19.10714505 | CS |
| 4 | -0.3 | -1.59404888417 | 18.82 | 20.28 | 17.29 | 617282 | 18.7529471 | CS |
| 12 | 4.04 | 27.9005524862 | 14.48 | 20.28 | 14.36 | 670854 | 17.58538482 | CS |
| 26 | 4.21 | 29.4199860238 | 14.31 | 20.28 | 12.3 | 556016 | 15.7312788 | CS |
| 52 | 8.02 | 76.380952381 | 10.5 | 20.28 | 10.29 | 500382 | 14.08936936 | CS |
| 156 | 11.18 | 152.316076294 | 7.34 | 20.28 | 5.41 | 514434 | 10.29157585 | CS |
| 260 | 11.77 | 174.37037037 | 6.75 | 20.28 | 5.41 | 563998 | 9.39503074 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745444400 | 18.32 | -0.47 | -2.50 | 18.01 | 18.43 | 17.77 | 620214 |
| 1745358000 | 18.79 | -1.07 | -5.39 | 19.99 | 19.99 | 18.73 | 535205 |
| 1745271600 | 19.86 | 0.23 | 1.17 | 19.98 | 20.28 | 19.82 | 376171 |
| 1744926000 | 19.63 | -0.26 | -1.31 | 19.85 | 19.9 | 19.4 | 716707 |
| 1744839600 | 19.89 | 0.57 | 2.95 | 19.81 | 20.13 | 19.67 | 564635 |
| 1744753200 | 19.32 | 0.48 | 2.55 | 18.98 | 19.43 | 18.86 | 827983 |
| 1744666800 | 18.84 | -0.08 | -0.42 | 18.76 | 19.05 | 18.39 | 946694 |
| 1744407600 | 18.92 | 0.54 | 2.94 | 18.81 | 19.19 | 18.51 | 491746 |
| 1744321200 | 18.38 | 0.39 | 2.17 | 18 | 18.69 | 17.51 | 771474 |
| 1744234800 | 17.99 | 0.34 | 1.93 | 17.99 | 18.37 | 17.7 | 715440 |
| 1744148400 | 17.65 | -0.11 | -0.62 | 17.9 | 18.24 | 17.52 | 720513 |
| 1744062000 | 17.76 | -0.15 | -0.84 | 17.5 | 18.06 | 17.29 | 570355 |
| 1743802800 | 17.91 | -1.07 | -5.64 | 18.77 | 18.92 | 17.88 | 672874 |
| 1743716400 | 18.98 | 0.13 | 0.69 | 18 | 19.09 | 17.8 | 770858 |
| 1743630000 | 18.85 | -0.28 | -1.46 | 18.99 | 19.25 | 18.65 | 551306 |
| 1743543600 | 19.13 | 0.05 | 0.26 | 19.15 | 19.33 | 18.91 | 334081 |
| 1743457200 | 19.08 | 0.17 | 0.90 | 18.91 | 19.25 | 18.65 | 604129 |
| 1743198000 | 18.91 | 0.02 | 0.11 | 18.93 | 19.14 | 18.77 | 435696 |
| 1743111600 | 18.89 | 0.22 | 1.18 | 18.82 | 18.98 | 18.8 | 502286 |
| 1743025200 | 18.67 | -0.12 | -0.64 | 18.76 | 19.03 | 18.63 | 461607 |
| 1742938800 | 18.79 | 0.35 | 1.90 | 18.47 | 18.96 | 18.45 | 526723 |
| 1742852400 | 18.44 | -0.05 | -0.27 | 18.54 | 18.75 | 18.43 | 381162 |
| 1742593200 | 18.49 | 0.03 | 0.16 | 18.27 | 18.75 | 18.08 | 2724814 |
| 1742506800 | 18.46 | -0.01 | -0.05 | 18.41 | 18.53 | 18.29 | 516374 |
| 1742420400 | 18.47 | 0.02 | 0.11 | 18.44 | 18.57 | 18.24 | 596105 |
| 1742334000 | 18.45 | -0.02 | -0.11 | 18.81 | 18.81 | 18.13 | 630149 |
| 1742247600 | 18.47 | 0.18 | 0.98 | 18.16 | 18.59 | 18.13 | 596064 |
| 1741988400 | 18.29 | 0.33 | 1.84 | 18.2 | 18.54 | 17.99 | 711297 |
| 1741902000 | 17.96 | 0.4 | 2.28 | 17.56 | 18.04 | 17.29 | 705091 |
| 1741815600 | 17.56 | 0.15 | 0.86 | 17.4 | 17.62 | 17.3 | 751497 |
| 1741729200 | 17.41 | 0.12 | 0.69 | 17.39 | 17.81 | 17.37 | 827846 |
| 1741642800 | 17.29 | -0.25 | -1.43 | 17.36 | 17.56 | 17.04 | 614358 |
| 1741387200 | 17.54 | 0.09 | 0.52 | 17.44 | 17.78 | 17.29 | 571923 |
| 1741300800 | 17.45 | -0.04 | -0.23 | 17.41 | 17.82 | 17.39 | 581193 |
| 1741214400 | 17.49 | 0.44 | 2.58 | 16.9 | 17.52 | 16.9 | 570681 |
| 1741128000 | 17.05 | 0.01 | 0.06 | 17.14 | 17.44 | 16.98 | 863699 |
| 1741041600 | 17.04 | 0.08 | 0.47 | 17.2 | 17.32 | 16.98 | 531584 |
| 1740782400 | 16.96 | 0.32 | 1.92 | 16.42 | 17.12 | 16.36 | 1296225 |
| 1740696000 | 16.64 | -0.36 | -2.12 | 16.94 | 17.12 | 16.629999 | 734158 |
| 1740609600 | 17 | 0.11 | 0.65 | 16.73 | 17.17 | 16.73 | 519697 |
| 1740523200 | 16.89 | -0.37 | -2.14 | 17 | 17.16 | 16.649999 | 654818 |
| 1740436800 | 17.26 | 0.38 | 2.25 | 16.99 | 17.38 | 16.95 | 823381 |
| 1740177600 | 16.88 | -0.26 | -1.52 | 17.16 | 17.3 | 16.88 | 1032578 |
| 1740091200 | 17.14 | 0.8 | 4.90 | 16.42 | 17.24 | 16.399999 | 719021 |
| 1740004800 | 16.34 | 0.01 | 0.06 | 16.32 | 16.379999 | 15.99 | 811405 |
| 1739918400 | 16.329999 | 0.35 | 2.19 | 15.97 | 16.41 | 15.95 | 981203 |
| 1739572800 | 15.98 | 0.21 | 1.33 | 16.12 | 16.84 | 15.94 | 828639 |
| 1739486400 | 15.77 | -0.1 | -0.63 | 15.85 | 15.95 | 15.6 | 394238 |
| 1739400000 | 15.87 | 0.05 | 0.32 | 15.7 | 16.02 | 15.7 | 759755 |
| 1739313600 | 15.82 | -0.21 | -1.31 | 15.91 | 16.1 | 15.8 | 664978 |
| 1739227200 | 16.03 | 0.31 | 1.97 | 16 | 16.219999 | 15.9 | 621125 |
| 1738968000 | 15.72 | 0.39 | 2.54 | 15.39 | 15.78 | 15.39 | 635373 |
| 1738881600 | 15.33 | 0.16 | 1.05 | 15.26 | 15.36 | 15.15 | 305620 |
| 1738795200 | 15.17 | 0.13 | 0.86 | 15.11 | 15.45 | 15 | 394699 |
| 1738708800 | 15.04 | -0.02 | -0.13 | 15.02 | 15.25 | 14.85 | 389892 |
| 1738622400 | 15.06 | 0.33 | 2.24 | 14.62 | 15.12 | 14.62 | 505607 |
| 1738363200 | 14.73 | 0.15 | 1.03 | 14.54 | 14.9 | 14.52 | 504117 |
| 1738276800 | 14.58 | 0.3 | 2.10 | 14.48 | 14.8 | 14.36 | 442446 |
| 1738190400 | 14.28 | 0.12 | 0.85 | 14.2 | 14.46 | 14.2 | 450274 |
| 1738104000 | 14.16 | -0.08 | -0.56 | 14.22 | 14.34 | 14.09 | 368613 |
| 1738017600 | 14.24 | -0.23 | -1.59 | 14.26 | 14.42 | 14.18 | 609478 |
| 1737758400 | 14.47 | 0.4 | 2.84 | 14.25 | 14.53 | 14.15 | 373946 |
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
