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 | 0.55 | 3.27575938058 | 16.79 | 17.56 | 15.66 | 88559 | 16.41842734 | CS |
| 4 | -2.13 | -10.9399075501 | 19.47 | 20.21 | 15.66 | 103633 | 17.93479766 | CS |
| 12 | -5.96 | -25.5793991416 | 23.3 | 28.39 | 15.66 | 99243 | 21.39135755 | CS |
| 26 | -1.17 | -6.3209076175 | 18.51 | 28.39 | 15.66 | 80648 | 21.96997393 | CS |
| 52 | 1.22 | 7.5682382134 | 16.12 | 28.39 | 12.62 | 72631 | 20.62461681 | CS |
| 156 | -3.33 | -16.1103047896 | 20.67 | 28.39 | 12.62 | 64973 | 18.99755265 | CS |
| 260 | -0.69 | -3.82695507488 | 18.03 | 29 | 7.37 | 74817 | 20.02061899 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735857600 | 17.34 | 0.94 | 5.73 | 16.739999 | 17.56 | 16.739999 | 111585 |
| 1735684800 | 16.399999 | 0.24 | 1.49 | 16.07 | 16.53 | 16.07 | 73037 |
| 1735598400 | 16.16 | -0.58 | -3.46 | 16.51 | 16.51 | 15.66 | 104486 |
| 1735339200 | 16.739999 | -0.28 | -1.65 | 16.79 | 16.86 | 16.54 | 88154 |
| 1735069200 | 17.02 | 0.15 | 0.89 | 16.88 | 17.08 | 16.7 | 24611 |
| 1734993600 | 16.87 | -0.14 | -0.82 | 16.93 | 17.01 | 16.579999 | 90331 |
| 1734734400 | 17.01 | 0.37 | 2.22 | 16.61 | 17.41 | 16.61 | 177752 |
| 1734648000 | 16.64 | -0.41 | -2.40 | 17.03 | 17.18 | 16.489999 | 137047 |
| 1734561600 | 17.05 | -0.85 | -4.75 | 17.76 | 17.97 | 17.04 | 176587 |
| 1734475200 | 17.9 | -0.64 | -3.45 | 18.25 | 18.27 | 17.75 | 137539 |
| 1734388800 | 18.54 | -0.52 | -2.73 | 19.05 | 19.12 | 18.5 | 103498 |
| 1734129600 | 19.06 | -0.45 | -2.31 | 19.29 | 19.39 | 18.81 | 114745 |
| 1734043200 | 19.51 | -0.64 | -3.18 | 19.74 | 19.8 | 19.47 | 105748 |
| 1733956800 | 20.15 | 0.86 | 4.46 | 19.43 | 20.21 | 19.42 | 112407 |
| 1733870400 | 19.29 | 0 | 0.00 | 19.48 | 19.76 | 19.27 | 49698 |
| 1733784000 | 19.29 | 0.37 | 1.96 | 19.39 | 20.03 | 19.25 | 107951 |
| 1733524800 | 18.92 | -0.54 | -2.77 | 19.43 | 19.43 | 18.76 | 69966 |
| 1733438400 | 19.46 | -0.08 | -0.41 | 19.47 | 19.95 | 19.34 | 88199 |
| 1733352000 | 19.54 | -0.57 | -2.83 | 19.97 | 20.11 | 19.46 | 61105 |
| 1733265600 | 20.11 | 0.43 | 2.18 | 19.73 | 20.4 | 19.73 | 113574 |
| 1733179200 | 19.68 | -0.64 | -3.15 | 20.15 | 20.15 | 19.6 | 113068 |
| 1732920000 | 20.32 | 0.05 | 0.25 | 20.23 | 20.61 | 20.1 | 107989 |
| 1732833600 | 20.27 | 0.14 | 0.70 | 20.12 | 20.29 | 20.12 | 14684 |
| 1732747200 | 20.13 | 0.08 | 0.40 | 20.22 | 20.52 | 20.09 | 113218 |
| 1732660800 | 20.05 | -0.21 | -1.04 | 20.3 | 20.3 | 19.44 | 156559 |
| 1732574400 | 20.26 | -0.81 | -3.84 | 20.34 | 20.41 | 19.83 | 139347 |
| 1732315200 | 21.07 | 0.03 | 0.14 | 21.19 | 21.5 | 21.06 | 89455 |
| 1732228800 | 21.04 | 0.39 | 1.89 | 20.79 | 21.08 | 20.5 | 73938 |
| 1732142400 | 20.65 | -0.17 | -0.82 | 20.84 | 20.97 | 20.56 | 88543 |
| 1732056000 | 20.82 | 0.21 | 1.02 | 20.86 | 20.95 | 20.43 | 61394 |
| 1731969600 | 20.61 | 0.58 | 2.90 | 20.63 | 21.01 | 20.52 | 89561 |
| 1731710400 | 20.03 | -0.51 | -2.48 | 20.61 | 20.79 | 19.9 | 77701 |
| 1731624000 | 20.54 | 0.63 | 3.16 | 19.47 | 20.71 | 19.47 | 106386 |
| 1731537600 | 19.91 | -0.6 | -2.93 | 20.42 | 20.44 | 19.65 | 93069 |
| 1731451200 | 20.51 | -0.69 | -3.25 | 20.94 | 21.37 | 20.2 | 122117 |
| 1731364800 | 21.2 | -2.15 | -9.21 | 22.38 | 22.38 | 20.84 | 153091 |
| 1731105600 | 23.35 | -0.71 | -2.95 | 23.87 | 23.89 | 23.13 | 47150 |
| 1731019200 | 24.06 | 0.33 | 1.39 | 24.01 | 24.15 | 23.63 | 49788 |
| 1730932800 | 23.73 | 0.16 | 0.68 | 22.78 | 23.97 | 22.65 | 247814 |
| 1730846400 | 23.57 | -0.18 | -0.76 | 23.93 | 24.04 | 23.49 | 53335 |
| 1730760000 | 23.75 | -0.14 | -0.59 | 23.91 | 23.98 | 23.6 | 53896 |
| 1730497200 | 23.89 | -0.37 | -1.53 | 24.48 | 24.55 | 23.89 | 66030 |
| 1730410800 | 24.26 | -1.29 | -5.05 | 25.04 | 25.29 | 23.99 | 118239 |
| 1730324400 | 25.55 | -0.95 | -3.58 | 26.45 | 26.45 | 25.27 | 71050 |
| 1730238000 | 26.5 | 0.72 | 2.79 | 26.02 | 26.55 | 25.91 | 83409 |
| 1730151600 | 25.78 | -0.21 | -0.81 | 25.94 | 26.05 | 25.58 | 48244 |
| 1729892400 | 25.99 | -0.54 | -2.04 | 26.23 | 26.44 | 25.66 | 116733 |
| 1729806000 | 26.53 | -0.04 | -0.15 | 26.85 | 26.87 | 25.92 | 146261 |
| 1729719600 | 26.57 | -1.82 | -6.41 | 27.91 | 27.91 | 26.35 | 182253 |
| 1729633200 | 28.39 | 1.6 | 5.97 | 27.09 | 28.39 | 27.07 | 149802 |
| 1729546800 | 26.79 | 0.84 | 3.24 | 26.49 | 27.08 | 26.49 | 134795 |
| 1729287600 | 25.95 | 2 | 8.35 | 24.27 | 26.11 | 24.26 | 136549 |
| 1729201200 | 23.95 | 0.24 | 1.01 | 23.88 | 24.22 | 23.72 | 65482 |
| 1729114800 | 23.71 | -0.32 | -1.33 | 24.24 | 24.45 | 23.7 | 60325 |
| 1729028400 | 24.03 | 0.5 | 2.12 | 23.51 | 24.03 | 23.34 | 76659 |
| 1728682800 | 23.53 | -0.19 | -0.80 | 23.88 | 24.05 | 23.44 | 46163 |
| 1728596400 | 23.72 | 0.93 | 4.08 | 23.3 | 23.76 | 23.21 | 67063 |
| 1728510000 | 22.79 | 0 | 0.00 | 22.79 | 22.79 | 22.79 | 0 |
| 1728423600 | 22.79 | 0.09 | 0.40 | 22.54 | 22.83 | 22.31 | 103058 |
| 1728337200 | 22.7 | -0.03 | -0.13 | 22.6 | 22.96 | 22.4 | 64077 |
| 1728078000 | 22.73 | 0.06 | 0.26 | 22.64 | 23.28 | 22.61 | 56406 |
| 1727991600 | 22.67 | -0.17 | -0.74 | 22.58 | 22.83 | 22.37 | 32655 |
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
