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 | -0.51 | -2.86355979787 | 17.81 | 18.19 | 16.26 | 187932 | 17.05477003 | CS |
| 4 | -1.07 | -5.82471420795 | 18.37 | 18.43 | 16.26 | 160736 | 17.78580216 | CS |
| 12 | -3.47 | -16.7067886375 | 20.77 | 20.93 | 16.13 | 128874 | 18.73437899 | CS |
| 26 | -2.87 | -14.2290530491 | 20.17 | 23.92 | 16.13 | 127668 | 20.33684812 | CS |
| 52 | 0.45 | 2.6706231454 | 16.85 | 23.92 | 15.52 | 96879 | 19.48268375 | CS |
| 156 | 0.55 | 3.28358208955 | 16.75 | 23.92 | 12.02 | 85189 | 16.76007914 | CS |
| 260 | 5.49 | 46.4860287892 | 11.81 | 23.92 | 7.31 | 101482 | 16.5309385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741387200 | 17.3 | 0.82 | 4.98 | 16.26 | 17.38 | 16.26 | 266597 |
| 1741300800 | 16.48 | -0.51 | -3.00 | 16.84 | 17.27 | 16.41 | 299996 |
| 1741214400 | 16.99 | -0.16 | -0.93 | 16.86 | 17.17 | 16.76 | 165241 |
| 1741128000 | 17.15 | -0.31 | -1.78 | 17.05 | 17.17 | 16.62 | 264375 |
| 1741041600 | 17.46 | -0.6 | -3.32 | 18.08 | 18.19 | 17.44 | 88656 |
| 1740782400 | 18.06 | 0.07 | 0.39 | 17.81 | 18.1 | 17.8 | 121394 |
| 1740696000 | 17.99 | -0.33 | -1.80 | 18.26 | 18.43 | 17.99 | 55878 |
| 1740609600 | 18.32 | 0.24 | 1.33 | 18.05 | 18.41 | 18.05 | 95619 |
| 1740523200 | 18.08 | 0.13 | 0.72 | 17.88 | 18.16 | 17.88 | 87323 |
| 1740436800 | 17.95 | 0 | 0.00 | 17.99 | 18.03 | 17.82 | 78440 |
| 1740177600 | 17.95 | -0.05 | -0.28 | 17.88 | 18.1 | 17.86 | 63868 |
| 1740091200 | 18 | -0.07 | -0.39 | 18.01 | 18.1 | 17.85 | 51315 |
| 1740004800 | 18.07 | 0.18 | 1.01 | 17.99 | 18.33 | 17.81 | 116103 |
| 1739918400 | 17.89 | -0.07 | -0.39 | 17.86 | 18.11 | 17.86 | 176952 |
| 1739572800 | 17.96 | -0.09 | -0.50 | 18.11 | 18.16 | 17.9 | 109408 |
| 1739486400 | 18.05 | -0.09 | -0.50 | 18.26 | 18.35 | 17.91 | 148073 |
| 1739400000 | 18.14 | -0.05 | -0.27 | 18.05 | 18.29 | 18.05 | 86483 |
| 1739313600 | 18.19 | 0.01 | 0.06 | 18.1 | 18.25 | 18 | 905070 |
| 1739227200 | 18.18 | -0.09 | -0.49 | 18.24 | 18.28 | 18.08 | 104192 |
| 1738968000 | 18.27 | -0.04 | -0.22 | 18.37 | 18.37 | 18.13 | 35605 |
| 1738881600 | 18.31 | 0.01 | 0.05 | 18.3 | 18.69 | 18.2 | 119645 |
| 1738795200 | 18.3 | 0.16 | 0.88 | 18.15 | 18.44 | 18.06 | 79265 |
| 1738708800 | 18.14 | 0.15 | 0.83 | 18.53 | 18.53 | 17.87 | 142795 |
| 1738622400 | 17.99 | -0.82 | -4.36 | 16.129999 | 18.09 | 16.129999 | 379801 |
| 1738363200 | 18.81 | -0.54 | -2.79 | 19.32 | 19.5 | 18.73 | 315749 |
| 1738276800 | 19.35 | -0.11 | -0.57 | 19.61 | 19.61 | 19.31 | 122746 |
| 1738190400 | 19.46 | -0.29 | -1.47 | 19.57 | 19.84 | 19.33 | 88333 |
| 1738104000 | 19.75 | -0.04 | -0.20 | 19.71 | 19.89 | 19.7 | 72289 |
| 1738017600 | 19.79 | -0.48 | -2.37 | 19.86 | 20.26 | 19.68 | 117812 |
| 1737758400 | 20.27 | 0.21 | 1.05 | 20.01 | 20.39 | 20.01 | 64876 |
| 1737672000 | 20.06 | 0.12 | 0.60 | 19.91 | 20.22 | 19.91 | 74728 |
| 1737585600 | 19.94 | 0.04 | 0.20 | 19.91 | 19.97 | 19.74 | 50034 |
| 1737499200 | 19.9 | 0.15 | 0.76 | 19.61 | 20.22 | 19.6 | 102757 |
| 1737412800 | 19.75 | 0.34 | 1.75 | 19.38 | 19.82 | 19.38 | 123063 |
| 1737153600 | 19.41 | 0.37 | 1.94 | 19.2 | 19.51 | 19.09 | 120697 |
| 1737067200 | 19.04 | -0.26 | -1.35 | 19.29 | 19.38 | 19.03 | 216593 |
| 1736980800 | 19.3 | 0.05 | 0.26 | 19.5 | 19.5 | 19.04 | 133390 |
| 1736894400 | 19.25 | 0.04 | 0.21 | 19.38 | 19.42 | 19.06 | 141290 |
| 1736808000 | 19.21 | -0.43 | -2.19 | 19.38 | 19.53 | 19.13 | 95474 |
| 1736548800 | 19.64 | -0.06 | -0.30 | 19.51 | 19.88 | 19.42 | 120984 |
| 1736462400 | 19.7 | 0.02 | 0.10 | 19.64 | 19.79 | 19.39 | 123822 |
| 1736376000 | 19.68 | -0.6 | -2.96 | 20.11 | 20.29 | 19.66 | 119243 |
| 1736289600 | 20.28 | 0.19 | 0.95 | 20.22 | 20.3 | 20.11 | 55549 |
| 1736203200 | 20.09 | -0.26 | -1.28 | 20.48 | 20.52 | 20.07 | 80993 |
| 1735944000 | 20.35 | 0.19 | 0.94 | 20.24 | 20.35 | 20.1 | 97824 |
| 1735857600 | 20.16 | 0.27 | 1.36 | 19.92 | 20.22 | 19.86 | 90397 |
| 1735684800 | 19.89 | -0.14 | -0.70 | 20.03 | 20.09 | 19.89 | 31666 |
| 1735598400 | 20.03 | -0.22 | -1.09 | 20.02 | 20.08 | 19.87 | 48361 |
| 1735339200 | 20.25 | -0.07 | -0.34 | 20.21 | 20.47 | 20.15 | 28558 |
| 1735069200 | 20.32 | 0.1 | 0.49 | 20.19 | 20.38 | 20.15 | 35295 |
| 1734993600 | 20.22 | 0.05 | 0.25 | 20.21 | 20.22 | 19.96 | 55221 |
| 1734734400 | 20.17 | 0.31 | 1.56 | 19.67 | 20.29 | 19.62 | 164092 |
| 1734648000 | 19.86 | -0.12 | -0.60 | 19.96 | 20.06 | 19.85 | 100546 |
| 1734561600 | 19.98 | -0.18 | -0.89 | 20.06 | 20.25 | 19.9 | 146725 |
| 1734475200 | 20.16 | -0.28 | -1.37 | 20.29 | 20.35 | 20.09 | 106421 |
| 1734388800 | 20.44 | -0.22 | -1.06 | 20.93 | 20.93 | 20.38 | 101336 |
| 1734129600 | 20.66 | -0.08 | -0.39 | 20.77 | 20.89 | 20.5 | 94583 |
| 1734043200 | 20.74 | -0.16 | -0.77 | 20.97 | 21.11 | 20.74 | 139630 |
| 1733956800 | 20.9 | 0.3 | 1.46 | 20.59 | 21.26 | 20.5 | 158680 |
| 1733870400 | 20.6 | 0.04 | 0.19 | 20.39 | 20.69 | 20.39 | 99468 |
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
