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 | -1.04 | -6.08899297424 | 17.08 | 17.25 | 15.25 | 11873 | 16.30329482 | CS |
| 4 | -4.06 | -20.1990049751 | 20.1 | 20.1 | 15.25 | 18069 | 17.96715782 | CS |
| 12 | -1.12 | -6.52680652681 | 17.16 | 21.5 | 15.25 | 21157 | 18.61758363 | CS |
| 26 | -1.11 | -6.472303207 | 17.15 | 21.5 | 11.85 | 18727 | 16.81215782 | CS |
| 52 | -24.84 | -60.7632093933 | 40.88 | 45 | 11.85 | 23834 | 19.33441572 | CS |
| 156 | 3.24 | 25.3125 | 12.8 | 57.5 | 10.72 | 27088 | 28.58773476 | CS |
| 260 | 5.79 | 56.487804878 | 10.25 | 57.5 | 8.81 | 27979 | 26.62538141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 16.04 | 0.35 | 2.23 | 16.05 | 16.11 | 15.74 | 14471 |
| 1734648000 | 15.69 | -0.05 | -0.32 | 15.81 | 15.99 | 15.25 | 6455 |
| 1734561600 | 15.74 | -0.74 | -4.49 | 16.17 | 16.25 | 15.67 | 12762 |
| 1734475200 | 16.48 | -0.03 | -0.18 | 16.399999 | 16.52 | 16 | 22281 |
| 1734388800 | 16.51 | -0.47 | -2.77 | 17.25 | 17.25 | 16.35 | 10385 |
| 1734129600 | 16.98 | -0.35 | -2.02 | 17.08 | 17.11 | 16.51 | 7483 |
| 1734043200 | 17.33 | -0.02 | -0.12 | 17.02 | 17.49 | 16.94 | 4557 |
| 1733956800 | 17.35 | -0.33 | -1.87 | 17.99 | 18.53 | 17.22 | 19375 |
| 1733870400 | 17.68 | 0.27 | 1.55 | 17.75 | 17.75 | 16.85 | 8868 |
| 1733784000 | 17.41 | 0.63 | 3.75 | 16.98 | 18.2 | 16.98 | 52944 |
| 1733524800 | 16.78 | -0.16 | -0.94 | 16.99 | 17.35 | 16.71 | 17536 |
| 1733438400 | 16.94 | -0.84 | -4.72 | 17.78 | 17.88 | 16.79 | 43907 |
| 1733352000 | 17.78 | -0.77 | -4.15 | 18.41 | 18.47 | 17.61 | 14250 |
| 1733265600 | 18.55 | -0.41 | -2.16 | 18.93 | 18.93 | 18.43 | 12536 |
| 1733179200 | 18.96 | -0.03 | -0.16 | 18.99 | 19.35 | 18.65 | 14246 |
| 1732920000 | 18.99 | -0.43 | -2.21 | 19.55 | 19.56 | 18.81 | 10888 |
| 1732833600 | 19.42 | 0 | 0.00 | 19.42 | 19.42 | 19.42 | 1 |
| 1732747200 | 19.42 | 0.08 | 0.41 | 19 | 19.64 | 19 | 12537 |
| 1732660800 | 19.34 | -0.56 | -2.81 | 19.74 | 19.76 | 19.3 | 7579 |
| 1732574400 | 19.9 | 0.47 | 2.42 | 19.49 | 20.02 | 19.11 | 67986 |
| 1732315200 | 19.43 | -0.97 | -4.75 | 20.1 | 20.1 | 19.24 | 14802 |
| 1732228800 | 20.4 | 0.2 | 0.99 | 19.99 | 20.5 | 19.43 | 23018 |
| 1732142400 | 20.2 | 0.8 | 4.12 | 19.7 | 20.3 | 19.28 | 20428 |
| 1732056000 | 19.4 | 0.48 | 2.54 | 19.14 | 19.54 | 18.83 | 6814 |
| 1731969600 | 18.92 | 1.02 | 5.70 | 17.79 | 18.92 | 17.63 | 14116 |
| 1731710400 | 17.9 | -0.67 | -3.61 | 18.33 | 18.33 | 16.04 | 45174 |
| 1731624000 | 18.57 | -1.36 | -6.82 | 21 | 21 | 18.32 | 53876 |
| 1731537600 | 19.93 | 0.84 | 4.40 | 19.76 | 20.59 | 19.76 | 42340 |
| 1731451200 | 19.09 | 0.08 | 0.42 | 18.86 | 19.39 | 18.57 | 17248 |
| 1731364800 | 19.01 | 1.37 | 7.77 | 17.75 | 19.01 | 17.7 | 24702 |
| 1731105600 | 17.64 | -0.49 | -2.70 | 18.21 | 18.21 | 17.28 | 21750 |
| 1731019200 | 18.13 | -0.35 | -1.89 | 18.28 | 18.43 | 18 | 14400 |
| 1730932800 | 18.48 | 0.1 | 0.54 | 18.08 | 18.74 | 17.1 | 25727 |
| 1730846400 | 18.38 | -0.69 | -3.62 | 19.17 | 19.17 | 18.38 | 33952 |
| 1730760000 | 19.07 | -0.14 | -0.73 | 19.06 | 19.73 | 18.8 | 18361 |
| 1730497200 | 19.21 | -0.04 | -0.21 | 18.69 | 19.86 | 18.69 | 11463 |
| 1730410800 | 19.25 | -0.38 | -1.94 | 19.49 | 19.77 | 18.78 | 11031 |
| 1730324400 | 19.63 | -0.69 | -3.40 | 20.69 | 20.77 | 19.57 | 13745 |
| 1730238000 | 20.32 | -0.3 | -1.45 | 21.25 | 21.5 | 20.26 | 30986 |
| 1730151600 | 20.62 | 0.91 | 4.62 | 20.4 | 21.1 | 20.4 | 27542 |
| 1729892400 | 19.71 | -0.67 | -3.29 | 20.44 | 20.78 | 19.71 | 16605 |
| 1729806000 | 20.38 | 0.78 | 3.98 | 20.2 | 20.38 | 19.4 | 15036 |
| 1729719600 | 19.6 | -0.63 | -3.11 | 19.75 | 20.37 | 19.35 | 18278 |
| 1729633200 | 20.23 | 1.56 | 8.36 | 18.5 | 20.26 | 18.5 | 28067 |
| 1729546800 | 18.67 | -0.98 | -4.99 | 19.32 | 19.32 | 18.29 | 24173 |
| 1729287600 | 19.65 | 1.37 | 7.49 | 18.94 | 19.65 | 18.94 | 27300 |
| 1729201200 | 18.28 | -0.47 | -2.51 | 19.3 | 19.3 | 18.28 | 29263 |
| 1729114800 | 18.75 | 0.79 | 4.40 | 18.5 | 19.4 | 18.46 | 28198 |
| 1729028400 | 17.96 | -0.65 | -3.49 | 18.12 | 18.37 | 17.8 | 20690 |
| 1728682800 | 18.61 | -0.09 | -0.48 | 18.69 | 18.94 | 18.51 | 16947 |
| 1728596400 | 18.7 | -0.32 | -1.68 | 19.26 | 19.26 | 18.5 | 7589 |
| 1728510000 | 19.02 | 0.99 | 5.49 | 18.51 | 20.5 | 18.51 | 39220 |
| 1728423600 | 18.03 | -0.54 | -2.91 | 18.07 | 18.15 | 17.75 | 20576 |
| 1728337200 | 18.57 | 0.83 | 4.68 | 18.34 | 19.28 | 18.24 | 34647 |
| 1728078000 | 17.74 | 0.24 | 1.37 | 17.82 | 18.11 | 17.5 | 20080 |
| 1727991600 | 17.5 | -0.22 | -1.24 | 17.49 | 17.54 | 16.8 | 18005 |
| 1727905200 | 17.72 | -0.09 | -0.51 | 18 | 18.17 | 17.46 | 22630 |
| 1727818800 | 17.81 | 1.06 | 6.33 | 16.719999 | 17.92 | 16.629999 | 24435 |
| 1727732400 | 16.75 | -0.25 | -1.47 | 17.3 | 17.31 | 16.5 | 10884 |
| 1727473200 | 17 | -0.11 | -0.64 | 17.16 | 17.34 | 17 | 7612 |
| 1727386800 | 17.11 | 1.13 | 7.07 | 16.739999 | 17.11 | 16.21 | 23974 |
| 1727300400 | 15.98 | -0.8 | -4.77 | 16.85 | 16.85 | 15.84 | 12398 |
| 1727214000 | 16.78 | 0.78 | 4.88 | 16.62 | 17.1 | 16.42 | 18885 |
| 1727127600 | 16 | 0.55 | 3.56 | 15.5 | 16.329999 | 15.41 | 36105 |
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
