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 | 0.23 | 1.28133704735 | 17.95 | 18.18 | 16.76 | 614 | 17.87144196 | DR |
| 4 | 0.01 | 0.0550357732526 | 18.17 | 18.82 | 16.56 | 1740 | 17.46255571 | DR |
| 12 | 0.53 | 3.00283286119 | 17.65 | 19.11 | 16.56 | 1558 | 17.8806957 | DR |
| 26 | 1.23 | 7.25663716814 | 16.95 | 19.11 | 14.87 | 2610 | 17.38166853 | DR |
| 52 | 1.02 | 5.94405594406 | 17.16 | 19.11 | 13.39 | 2907 | 16.63118263 | DR |
| 156 | -4.725 | -20.6286836935 | 22.905 | 26.74 | 13.39 | 2727 | 16.78924225 | DR |
| 260 | -0.98 | -5.11482254697 | 19.16 | 26.95 | 13.39 | 2382 | 17.09026664 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1732746540 | 18.18 | 0.15 | 0.83 | 17.71 | 18.18 | 17.71 | 1128 |
| 1732660140 | 18.03 | 1.27 | 7.58 | 18.03 | 18.03 | 18.03 | 564 |
| 1732573560 | 16.76 | -1.19 | -6.63 | 17.63 | 17.63 | 16.76 | 418 |
| 1732314000 | 17.95 | 0.93 | 5.46 | 17.95 | 17.95 | 17.95 | 345 |
| 1732227900 | 17.02 | 0.07 | 0.38 | 16.865 | 17.02 | 16.865 | 568 |
| 1732141740 | 16.955 | -0.23 | -1.34 | 17.76 | 17.76 | 16.955 | 512 |
| 1732054800 | 17.185 | -0.03 | -0.15 | 17.19 | 17.19 | 17.062 | 1436 |
| 1731968640 | 17.2103 | 0.53 | 3.18 | 17.5 | 17.95 | 16.559999 | 5229 |
| 1731709260 | 16.68 | -0.86 | -4.90 | 17.162 | 17.34 | 16.68 | 3745 |
| 1731622800 | 17.54 | 0.6 | 3.54 | 16.614999 | 17.54 | 16.614999 | 1273 |
| 1731536760 | 16.94 | -0.61 | -3.48 | 16.7775 | 17.34 | 16.7775 | 1433 |
| 1731450480 | 17.55 | 0.11 | 0.63 | 16.986 | 17.55 | 16.986 | 928 |
| 1731363600 | 17.44 | -0.32 | -1.80 | 17.334 | 17.44 | 17.334 | 655 |
| 1731104400 | 17.76 | 0.26 | 1.49 | 17.02 | 17.76 | 17.02 | 4005 |
| 1731018540 | 17.5 | -0.07 | -0.41 | 17.7625 | 17.87 | 17.5 | 1219 |
| 1730931600 | 17.572 | -0.34 | -1.89 | 17.595 | 18.16 | 17.5605 | 1364 |
| 1730845680 | 17.91 | -0.09 | -0.50 | 18.07 | 18.45 | 17.91 | 2941 |
| 1730759160 | 18 | 0.24 | 1.35 | 17.62 | 18 | 17.62 | 1927 |
| 1730496420 | 17.76 | -1.05 | -5.58 | 18.17 | 18.82 | 17.76 | 3368 |
| 1730409900 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1730323500 | 18.81 | 0.07 | 0.37 | 17.895 | 18.81 | 17.895 | 630 |
| 1730237280 | 18.74 | 0.39 | 2.13 | 18.57 | 18.79 | 18.02 | 871 |
| 1730150880 | 18.35 | -0.47 | -2.50 | 17.9995 | 18.682 | 17.9995 | 2376 |
| 1729891500 | 18.82 | 0.83 | 4.61 | 18.82 | 18.82 | 18.295 | 549 |
| 1729805160 | 17.99 | 0.14 | 0.78 | 17.99 | 17.99 | 17.99 | 231 |
| 1729718940 | 17.85 | -0.22 | -1.22 | 17.85 | 17.85 | 17.85 | 276 |
| 1729632300 | 18.07 | -0.57 | -3.06 | 17.756 | 18.07 | 17.756 | 484 |
| 1729545600 | 18.64 | 0.92 | 5.19 | 17.992 | 18.64 | 17.992 | 700 |
| 1729286400 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1729200000 | 17.72 | -1.09 | -5.79 | 17.73 | 17.73 | 17.72 | 554 |
| 1729113960 | 18.81 | 0.95 | 5.34 | 18.81 | 18.81 | 18.81 | 1486 |
| 1729027680 | 17.856 | -0.01 | -0.08 | 17.856 | 17.856 | 17.856 | 1011 |
| 1728941220 | 17.87 | 0.44 | 2.49 | 18.36 | 18.8 | 17.6119 | 3370 |
| 1728681960 | 17.435 | 0 | 0.00 | 17.435 | 17.435 | 17.435 | 0 |
| 1728595560 | 17.435 | 0.19 | 1.11 | 17.86 | 17.86 | 17.435 | 3153 |
| 1728508800 | 17.244 | -0.34 | -1.92 | 17 | 17.244 | 17 | 365 |
| 1728422580 | 17.582 | -0.09 | -0.53 | 17.655 | 17.655 | 17.582 | 798 |
| 1728336000 | 17.675 | -0.07 | -0.37 | 17.68 | 17.68 | 17.54 | 2968 |
| 1728077220 | 17.74 | -1.01 | -5.39 | 18.49 | 18.49 | 17.74 | 2992 |
| 1727990400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1727904000 | 18.75 | -0.36 | -1.88 | 18.75 | 18.75 | 18.75 | 200 |
| 1727818140 | 19.11 | 0.26 | 1.38 | 19.11 | 19.11 | 18.3682 | 1041 |
| 1727731380 | 18.85 | 0.62 | 3.40 | 18.85 | 18.85 | 18.85 | 352 |
| 1727472000 | 18.23 | 0.39 | 2.19 | 19.04 | 19.04 | 18.23 | 581 |
| 1727386200 | 17.84 | 0.16 | 0.93 | 17.84 | 17.84 | 17.84 | 547 |
| 1727299200 | 17.676 | -0.18 | -1.03 | 17.676 | 17.676 | 17.676 | 326 |
| 1727213340 | 17.86 | 0 | 0.00 | 17.86 | 17.86 | 17.86 | 0 |
| 1727126940 | 17.86 | -0.29 | -1.57 | 17.86 | 17.86 | 17.86 | 506 |
| 1726867200 | 18.145 | -0.08 | -0.46 | 18.145 | 18.145 | 18.145 | 1146 |
| 1726781220 | 18.2291 | 0.14 | 0.77 | 18.22 | 18.49 | 18.22 | 1076 |
| 1726694460 | 18.09 | -0.34 | -1.84 | 18.6 | 18.6 | 18.09 | 3909 |
| 1726608240 | 18.43 | -0.32 | -1.71 | 18.33 | 18.46 | 18.3 | 2608 |
| 1726521720 | 18.75 | 0.14 | 0.75 | 18.65 | 18.75 | 18.505 | 5731 |
| 1726262940 | 18.61 | 0.56 | 3.10 | 18.31 | 18.61 | 18.233 | 2354 |
| 1726176540 | 18.05 | 0.34 | 1.92 | 17.88 | 18.0575 | 17.88 | 4958 |
| 1726090140 | 17.71 | -0.1 | -0.56 | 17.71 | 17.71 | 17.71 | 259 |
| 1726003500 | 17.81 | 0.38 | 2.15 | 17.34 | 17.81 | 17.34 | 1900 |
| 1725917160 | 17.435 | -0.22 | -1.22 | 17.44 | 17.44 | 17.435 | 548 |
| 1725658020 | 17.65 | -0.28 | -1.56 | 17.65 | 17.65 | 17.65 | 205 |
| 1725571440 | 17.93 | 0.12 | 0.67 | 17.8355 | 17.93 | 17.825 | 426 |
| 1725485040 | 17.81 | 0.44 | 2.53 | 16.75 | 17.81 | 16.75 | 2666 |
| 1725398880 | 17.37 | -0.28 | -1.59 | 17.505 | 17.505 | 17.35 | 844 |
| 1725053340 | 17.65 | -0.02 | -0.11 | 17.69 | 17.84 | 17.64 | 2626 |
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
Premium
