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 | -2.98 | -15.2040816327 | 19.6 | 20.17 | 16.46 | 1047129 | 18.00330008 | CS |
| 4 | -9.77 | -37.0215990906 | 26.39 | 28.59 | 16.46 | 1286832 | 21.29631716 | CS |
| 12 | -10.17 | -37.9619260918 | 26.79 | 34.98 | 16.46 | 1112274 | 25.58476488 | CS |
| 26 | 2.44 | 17.2073342736 | 14.18 | 34.98 | 13.75 | 993081 | 24.21491204 | CS |
| 52 | 3.63 | 27.9445727483 | 12.99 | 34.98 | 11.18 | 868359 | 20.03760363 | CS |
| 156 | 1.62 | 10.8 | 15 | 34.98 | 3.33 | 847147 | 11.92505361 | CS |
| 260 | 14.94 | 889.285714286 | 1.68 | 46.7 | 1.57 | 776096 | 14.36844526 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741902000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1741815600 | 17.5 | 0.23 | 1.33 | 17.55 | 18 | 16.97 | 665268 |
| 1741729200 | 17.27 | -0.19 | -1.09 | 17.5 | 17.64 | 16.739999 | 1011858 |
| 1741642800 | 17.46 | -1.38 | -7.32 | 18.02 | 18.12 | 17.17 | 1359750 |
| 1741387200 | 18.84 | 0.02 | 0.11 | 18.85 | 19.55 | 18.04 | 992181 |
| 1741300800 | 18.82 | -1.52 | -7.47 | 19.6 | 20.17 | 18.43 | 1206587 |
| 1741214400 | 20.34 | 1.3 | 6.83 | 19.57 | 20.41 | 19.03 | 995382 |
| 1741128000 | 19.04 | -1.72 | -8.29 | 19.94 | 20 | 17.62 | 1809971 |
| 1741041600 | 20.76 | -0.77 | -3.58 | 23.98 | 23.98 | 20.3 | 1582850 |
| 1740782400 | 21.53 | 1.25 | 6.16 | 20.03 | 21.55 | 19.5 | 1421356 |
| 1740696000 | 20.28 | 0.12 | 0.60 | 21.19 | 21.19 | 20 | 1053364 |
| 1740609600 | 20.16 | 0.07 | 0.35 | 20.49 | 20.84 | 19.26 | 1567298 |
| 1740523200 | 20.09 | -1.71 | -7.84 | 20.25 | 20.82 | 18.02 | 2540023 |
| 1740436800 | 21.8 | -0.96 | -4.22 | 23.09 | 23.12 | 21.58 | 1860698 |
| 1740177600 | 22.76 | -2.89 | -11.27 | 26 | 26.34 | 22.49 | 1918566 |
| 1740091200 | 25.65 | 0.33 | 1.30 | 25.85 | 25.86 | 24.89 | 561982 |
| 1740004800 | 25.32 | -0.99 | -3.76 | 26.16 | 26.79 | 25.18 | 778568 |
| 1739918400 | 26.31 | -1.34 | -4.85 | 27.62 | 28.25 | 26 | 1046761 |
| 1739572800 | 27.65 | -0.72 | -2.54 | 28.14 | 28.26 | 26.93 | 775305 |
| 1739486400 | 28.37 | 1.5 | 5.58 | 26.39 | 28.59 | 26.33 | 1302041 |
| 1739400000 | 26.87 | 0.33 | 1.24 | 26.1 | 26.92 | 25.71 | 545760 |
| 1739313600 | 26.54 | -0.7 | -2.57 | 27.04 | 27.35 | 26.41 | 496287 |
| 1739227200 | 27.24 | 0.35 | 1.30 | 27.78 | 28.07 | 27.02 | 439663 |
| 1738968000 | 26.89 | -0.18 | -0.66 | 27.36 | 28.09 | 26.75 | 713520 |
| 1738881600 | 27.07 | -0.59 | -2.13 | 28.08 | 29.06 | 26.89 | 519656 |
| 1738795200 | 27.66 | -0.01 | -0.04 | 27.52 | 27.85 | 27.06 | 445022 |
| 1738708800 | 27.67 | -0.35 | -1.25 | 28.15 | 28.61 | 27.51 | 589300 |
| 1738622400 | 28.02 | -0.46 | -1.62 | 25.5 | 28.49 | 25.5 | 1362114 |
| 1738363200 | 28.48 | -0.85 | -2.90 | 29.08 | 30.41 | 27.94 | 1208359 |
| 1738276800 | 29.33 | 0.24 | 0.83 | 29.8 | 30.86 | 28.9 | 1149481 |
| 1738190400 | 29.09 | 1.22 | 4.38 | 28.85 | 29.19 | 27.62 | 1013310 |
| 1738104000 | 27.87 | 0.51 | 1.86 | 28.11 | 28.4 | 26.88 | 1464934 |
| 1738017600 | 27.36 | -5.16 | -15.87 | 30.18 | 30.39 | 26.6 | 2803821 |
| 1737758400 | 32.52 | -1.42 | -4.18 | 34.98 | 34.98 | 32.299999 | 1561300 |
| 1737672000 | 33.94 | 1.13 | 3.44 | 32.18 | 34.9 | 32.18 | 1858806 |
| 1737585600 | 32.81 | 1.56 | 4.99 | 31.84 | 33.03 | 31.5 | 1241444 |
| 1737499200 | 31.25 | 0.1 | 0.32 | 31.14 | 32.11 | 29.85 | 1175480 |
| 1737412800 | 31.15 | 1.21 | 4.04 | 32.479999 | 32.479999 | 30.64 | 768015 |
| 1737153600 | 29.94 | 1.17 | 4.07 | 29.79 | 31.28 | 29.28 | 1924364 |
| 1737067200 | 28.77 | 0.84 | 3.01 | 27.9 | 29.36 | 27.62 | 843895 |
| 1736980800 | 27.93 | 1.33 | 5.00 | 27.51 | 28.57 | 27.44 | 927516 |
| 1736894400 | 26.6 | 0.56 | 2.15 | 27.05 | 27.34 | 25.72 | 649967 |
| 1736808000 | 26.04 | -1.03 | -3.80 | 26 | 26.45 | 25.09 | 814657 |
| 1736548800 | 27.07 | 0.22 | 0.82 | 26.68 | 27.11 | 25.61 | 816560 |
| 1736462400 | 26.85 | -0.77 | -2.79 | 27.42 | 27.44 | 26.59 | 300491 |
| 1736376000 | 27.62 | -0.63 | -2.23 | 27.38 | 28.97 | 27 | 1282785 |
| 1736289600 | 28.25 | -1.58 | -5.30 | 29.45 | 29.96 | 27.5 | 744352 |
| 1736203200 | 29.83 | 0.39 | 1.32 | 29.2 | 31.49 | 29 | 1236874 |
| 1735944000 | 29.44 | 3.47 | 13.36 | 27.36 | 29.5 | 26.39 | 1025502 |
| 1735857600 | 25.97 | 0.98 | 3.92 | 25.86 | 26.17 | 24.65 | 940407 |
| 1735684800 | 24.99 | -0.02 | -0.08 | 25 | 25.53 | 24.45 | 445328 |
| 1735598400 | 25.01 | -1.27 | -4.83 | 25.57 | 26.27 | 24.59 | 700761 |
| 1735339200 | 26.28 | 0.01 | 0.04 | 26.09 | 27.18 | 25.88 | 602478 |
| 1735069200 | 26.27 | 0.6 | 2.34 | 26.61 | 26.64 | 25.52 | 523807 |
| 1734993600 | 25.67 | -0.06 | -0.23 | 25.2 | 26.57 | 25.08 | 817129 |
| 1734734400 | 25.73 | 0.98 | 3.96 | 24.52 | 26.9 | 24.52 | 2925241 |
| 1734648000 | 24.75 | -1.56 | -5.93 | 26.79 | 27.25 | 24.75 | 959134 |
| 1734561600 | 26.31 | -2.36 | -8.23 | 28.35 | 28.49 | 25.69 | 1214562 |
| 1734475200 | 28.67 | -0.89 | -3.01 | 29.76 | 30.43 | 28.53 | 988448 |
| 1734388800 | 29.56 | 0.6 | 2.07 | 29.75 | 30.71 | 28.96 | 1190019 |
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
