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 | -0.2653 | -1.29351535836 | 20.51 | 21.0798 | 19.72 | 293019 | 20.23016174 | SP |
| 4 | 0.5647 | 2.86941056911 | 19.68 | 21.0798 | 18.4746 | 315988 | 19.75710763 | SP |
| 12 | 0.9547 | 4.94919647486 | 19.29 | 21.0798 | 18.31 | 213237 | 19.57320798 | SP |
| 26 | -2.8653 | -12.3985287754 | 23.11 | 23.28 | 17.8764 | 236378 | 20.54358521 | SP |
| 52 | -0.6453 | -3.08903781714 | 20.89 | 24.1 | 17.8764 | 155100 | 20.96672265 | SP |
| 156 | 0.1447 | 0.719900497512 | 20.1 | 24.1 | 17.8764 | 134374 | 20.91688366 | SP |
| 260 | 0.1447 | 0.719900497512 | 20.1 | 24.1 | 17.8764 | 134374 | 20.91688366 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732059000 | 20.19 | 0.28 | 1.41 | 19.75 | 20.21 | 19.731 | 405719 |
| 1731972600 | 19.91 | -0.07 | -0.35 | 20.05 | 20.12 | 19.87 | 509757 |
| 1731713400 | 19.98 | -0.84 | -4.03 | 20.48 | 20.48 | 19.72 | 472642 |
| 1731627000 | 20.82 | -0.15 | -0.72 | 20.99 | 21.0798 | 20.76 | 146820 |
| 1731540600 | 20.97 | 0.42 | 2.04 | 20.61 | 21.0092 | 20.61 | 204061 |
| 1731454200 | 20.55 | 0.23 | 1.13 | 20.51 | 20.58 | 20.275 | 168529 |
| 1731367800 | 20.32 | -0.14 | -0.68 | 20.44 | 20.5361 | 20.2292 | 278109 |
| 1731108600 | 20.46 | -0.16 | -0.78 | 20.59 | 20.59 | 20.38 | 140976 |
| 1731022200 | 20.62 | 0.16 | 0.78 | 20.5 | 20.6492 | 20.4816 | 177160 |
| 1730935800 | 20.46 | 0.51 | 2.56 | 20 | 20.495 | 19.98 | 384152 |
| 1730849400 | 19.95 | 0.37 | 1.89 | 19.58 | 19.97 | 19.58 | 134543 |
| 1730763000 | 19.58 | -0.17 | -0.86 | 19.58 | 19.7195 | 19.4503 | 158363 |
| 1730500200 | 19.75 | 1.09 | 5.84 | 19.5 | 19.9 | 19.5 | 1829178 |
| 1730413800 | 18.66 | -0.5 | -2.61 | 19.11 | 19.11 | 18.5615 | 193444 |
| 1730327400 | 19.16 | 0.16 | 0.84 | 19.2 | 19.29 | 19.09 | 202472 |
| 1730241000 | 19 | 0.17 | 0.90 | 18.87 | 19.01 | 18.76 | 173250 |
| 1730154600 | 18.83 | 0.06 | 0.32 | 18.93 | 18.9478 | 18.79 | 265301 |
| 1729895400 | 18.77 | 0.09 | 0.48 | 18.77 | 18.9699 | 18.7597 | 241901 |
| 1729809000 | 18.68 | -0.63 | -3.26 | 18.61 | 18.71 | 18.45 | 281648 |
| 1729722600 | 19.31 | -0.44 | -2.23 | 19.7 | 19.7 | 19.1723 | 316451 |
| 1729636200 | 19.75 | 0.07 | 0.36 | 19.68 | 19.85 | 19.51 | 182572 |
| 1729549800 | 19.68 | -0.01 | -0.05 | 19.8 | 19.8 | 19.44 | 295462 |
| 1729290600 | 19.69 | 0.14 | 0.72 | 19.61 | 19.78 | 19.55 | 198564 |
| 1729204200 | 19.55 | 0.06 | 0.31 | 19.55 | 19.63 | 19.464 | 192837 |
| 1729117800 | 19.49 | -0.03 | -0.15 | 19.54 | 19.54 | 19.4275 | 198389 |
| 1729031400 | 19.52 | 0.04 | 0.21 | 19.51 | 19.565 | 19.3338 | 90613 |
| 1728945000 | 19.48 | -0.07 | -0.36 | 19.6 | 19.61 | 19.48 | 293048 |
| 1728685800 | 19.55 | 0.12 | 0.62 | 19.5 | 19.61 | 19.4 | 217883 |
| 1728599400 | 19.43 | 0.12 | 0.62 | 19.4 | 19.48 | 19.35 | 213861 |
| 1728513000 | 19.31 | 0.2 | 1.05 | 19.15 | 19.33 | 19.0401 | 123463 |
| 1728426600 | 19.11 | 0.2 | 1.06 | 19 | 19.12 | 18.9293 | 112527 |
| 1728340200 | 18.91 | -0.52 | -2.68 | 19.2 | 19.2 | 18.85 | 297457 |
| 1728081000 | 19.43 | 0.39 | 2.05 | 19.4 | 19.48 | 19.1521 | 101134 |
| 1727994600 | 19.04 | -0.25 | -1.30 | 19.22 | 19.22 | 18.9301 | 140840 |
| 1727908200 | 19.29 | -0.02 | -0.10 | 19.29 | 19.43 | 19.2138 | 77901 |
| 1727821800 | 19.31 | -0.08 | -0.41 | 19.35 | 19.3987 | 19.1699 | 198446 |
| 1727735400 | 19.39 | -0.2 | -1.02 | 19.55 | 19.62 | 19.28 | 151270 |
| 1727476200 | 19.59 | -0.21 | -1.06 | 19.9 | 19.9 | 19.5201 | 134972 |
| 1727389800 | 19.8 | -0.07 | -0.35 | 20 | 20 | 19.69 | 123849 |
| 1727303400 | 19.87 | -0.12 | -0.60 | 19.99 | 19.99 | 19.86 | 85716 |
| 1727217000 | 19.99 | 0.07 | 0.35 | 19.96 | 20.03 | 19.7042 | 133955 |
| 1727130600 | 19.92 | 0.14 | 0.71 | 19.8 | 19.99 | 19.75 | 195941 |
| 1726871400 | 19.7799 | 0.13 | 0.69 | 19.65 | 19.7799 | 19.4501 | 515498 |
| 1726785000 | 19.645 | 0.2 | 1.00 | 19.68 | 19.7 | 19.57 | 146666 |
| 1726698600 | 19.45 | 0.03 | 0.15 | 19.43 | 19.55 | 19.3052 | 72205 |
| 1726612200 | 19.4216 | 0.17 | 0.89 | 19.4 | 19.6299 | 19.38 | 106818 |
| 1726525800 | 19.25 | -0.12 | -0.62 | 19.39 | 19.39 | 19.15 | 111247 |
| 1726266600 | 19.37 | -0.04 | -0.21 | 19.36 | 19.5299 | 19.335 | 82189 |
| 1726180200 | 19.41 | 0.29 | 1.52 | 19.16 | 19.4189 | 19.14 | 252345 |
| 1726093800 | 19.12 | 0.1 | 0.53 | 19.09 | 19.15 | 18.7701 | 132314 |
| 1726007400 | 19.02 | 0.31 | 1.66 | 18.84 | 19.02 | 18.84 | 137971 |
| 1725921000 | 18.71 | 0.4 | 2.18 | 18.63 | 18.7699 | 18.54 | 211839 |
| 1725661800 | 18.31 | -1.18 | -6.05 | 18.9 | 18.9196 | 18.31 | 173304 |
| 1725575400 | 19.49 | 0.32 | 1.67 | 19.31 | 19.63 | 19.31 | 150506 |
| 1725489000 | 19.17 | -0.22 | -1.13 | 19.36 | 19.4 | 19.08 | 135164 |
| 1725402600 | 19.39 | -0.19 | -0.97 | 19.5 | 19.55 | 19.29 | 113490 |
| 1725057000 | 19.58 | 0.56 | 2.94 | 19.07 | 19.58 | 19.04 | 74174 |
| 1724970600 | 19.02 | 0.21 | 1.12 | 19.02 | 19.1999 | 18.875 | 89008 |
| 1724884200 | 18.81 | -0.21 | -1.10 | 19.1 | 19.1 | 18.6593 | 162129 |
| 1724797800 | 19.02 | -0.28 | -1.45 | 19.29 | 19.29 | 18.96 | 135760 |
| 1724711400 | 19.3 | -0.08 | -0.41 | 19.41 | 19.44 | 19.15 | 166891 |
| 1724452200 | 19.38 | 0.07 | 0.36 | 19.43 | 19.5599 | 19.22 | 179860 |
| 1724365800 | 19.31 | -0.37 | -1.88 | 19.79 | 19.79 | 19.24 | 188629 |
| 1724279400 | 19.68 | 0.16 | 0.82 | 19.61 | 19.7867 | 19.5301 | 103007 |
| 1724193000 | 19.52 | 0.07 | 0.36 | 19.4 | 19.5249 | 19.385 | 121523 |
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
