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 | -0.2387 | -1.01704303366 | 23.47 | 23.48 | 22.86 | 4332 | 23.24497508 | SP |
| 4 | -0.7887 | -3.28351373855 | 24.02 | 24.33 | 22.86 | 2662 | 23.58382861 | SP |
| 12 | -0.7787 | -3.24323198667 | 24.01 | 24.39 | 22.86 | 7650 | 24.0710585 | SP |
| 26 | -1.1287 | -4.63341543514 | 24.36 | 25.175 | 22.86 | 5271 | 24.0899162 | SP |
| 52 | -1.7687 | -7.0748 | 25 | 26.32 | 22.86 | 4612 | 24.42620543 | SP |
| 156 | -1.7687 | -7.0748 | 25 | 26.32 | 22.86 | 4612 | 24.42620543 | SP |
| 260 | -1.7687 | -7.0748 | 25 | 26.32 | 22.86 | 4612 | 24.42620543 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 23.2313 | 0.08 | 0.33 | 23.1 | 23.2313 | 23.07 | 793 |
| 1741303800 | 23.155 | -0.19 | -0.83 | 23.2 | 23.28 | 23.155 | 3173 |
| 1741217400 | 23.3484 | 0.17 | 0.73 | 23.13 | 23.3484 | 23.13 | 4050 |
| 1741131000 | 23.18 | -0.09 | -0.41 | 23 | 23.24 | 22.86 | 5662 |
| 1741044600 | 23.2743 | -0.16 | -0.68 | 23.47 | 23.48 | 23.2446 | 8245 |
| 1740785400 | 23.4347 | -0.09 | -0.40 | 23.4 | 23.435 | 23.34 | 1192 |
| 1740699000 | 23.5285 | -0.02 | -0.10 | 23.68 | 23.68 | 23.49 | 1922 |
| 1740612600 | 23.553 | 0.05 | 0.23 | 23.6 | 23.7 | 23.52 | 3893 |
| 1740526200 | 23.5 | -0.23 | -0.98 | 23.63 | 23.63 | 23.45 | 5788 |
| 1740439800 | 23.7329 | 0.01 | 0.05 | 23.8 | 23.8 | 23.73 | 327 |
| 1740180600 | 23.7217 | -0.29 | -1.20 | 23.87 | 23.87 | 23.7217 | 575 |
| 1740094200 | 24.01 | -0.15 | -0.62 | 24.11 | 24.11 | 24.01 | 1809 |
| 1740007800 | 24.1587 | -0.03 | -0.12 | 24.17 | 24.19 | 24.15 | 1249 |
| 1739921400 | 24.1885 | 0.22 | 0.93 | 24.125 | 24.1885 | 24.125 | 2298 |
| 1739575800 | 23.9647 | -0.17 | -0.72 | 24 | 24.01 | 23.9647 | 3141 |
| 1739489400 | 24.1387 | -0.17 | -0.71 | 24.1387 | 24.1387 | 24.1387 | 10 |
| 1739403000 | 24.3125 | 0.22 | 0.90 | 24.24 | 24.33 | 24.24 | 2824 |
| 1739316600 | 24.0967 | 0.01 | 0.05 | 24.1 | 24.16 | 24.0967 | 1550 |
| 1739230200 | 24.0851 | 0.2 | 0.85 | 24.02 | 24.13 | 24.01 | 2331 |
| 1738971000 | 23.8821 | 0.01 | 0.03 | 23.96 | 23.96 | 23.8821 | 647 |
| 1738884600 | 23.8757 | 0.05 | 0.22 | 23.91 | 23.91 | 23.8757 | 1696 |
| 1738798200 | 23.8235 | -0.19 | -0.80 | 24 | 24 | 23.7898 | 1907 |
| 1738711800 | 24.015 | -0.13 | -0.54 | 24.1 | 24.1 | 24 | 4227 |
| 1738625400 | 24.1449 | -0.03 | -0.10 | 24.15 | 24.21 | 24.08 | 4449 |
| 1738366200 | 24.17 | 0.01 | 0.06 | 24.16 | 24.23 | 24.08 | 20526 |
| 1738279800 | 24.1565 | 0.06 | 0.26 | 24.11 | 24.22 | 24.11 | 12047 |
| 1738193400 | 24.0949 | 0.06 | 0.25 | 24.08 | 24.0949 | 24.08 | 445 |
| 1738107000 | 24.0358 | 0.1 | 0.40 | 23.981 | 24.04 | 23.981 | 607 |
| 1738020600 | 23.94 | -0.15 | -0.62 | 23.9 | 23.94 | 23.8843 | 6619 |
| 1737761400 | 24.09 | -0.09 | -0.37 | 24.08 | 24.1 | 24.08 | 16126 |
| 1737675000 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 0 |
| 1737588600 | 24.18 | 0.1 | 0.42 | 24.1001 | 24.1899 | 24.072 | 2683 |
| 1737502200 | 24.08 | -0.19 | -0.80 | 24.13 | 24.13 | 24.05 | 9053 |
| 1737156600 | 24.2744 | 0.11 | 0.47 | 24.28 | 24.32 | 24.1863 | 1938 |
| 1737070200 | 24.1598 | -0.02 | -0.09 | 24.2588 | 24.29 | 24.1598 | 6426 |
| 1736983800 | 24.1806 | -0.06 | -0.26 | 24.1 | 24.22 | 24.0404 | 14763 |
| 1736897400 | 24.2444 | -0.09 | -0.36 | 24.31 | 24.31 | 24.21 | 16000 |
| 1736811000 | 24.333 | -0.04 | -0.15 | 24.28 | 24.36 | 24.24 | 125521 |
| 1736551800 | 24.3687 | 0.24 | 0.99 | 24.35 | 24.39 | 24.28 | 8373 |
| 1736379000 | 24.13 | 0.18 | 0.75 | 24.1438 | 24.17 | 24.11 | 3972 |
| 1736292600 | 23.9509 | 0.11 | 0.45 | 23.93 | 23.99 | 23.8801 | 15202 |
| 1736206200 | 23.8427 | -0.13 | -0.54 | 23.87 | 23.94 | 23.835 | 3869 |
| 1735947000 | 23.9725 | 0.09 | 0.37 | 23.88 | 23.9725 | 23.88 | 1681 |
| 1735860600 | 23.8832 | 0.12 | 0.52 | 23.83 | 23.8832 | 23.83 | 670 |
| 1735687800 | 23.76 | 0.04 | 0.17 | 23.6988 | 23.79 | 23.6988 | 2183 |
| 1735601400 | 23.7197 | -0.21 | -0.88 | 23.77 | 23.77 | 23.681 | 7843 |
| 1735342200 | 23.93 | -0.1 | -0.42 | 23.88 | 23.94 | 23.8699 | 19050 |
| 1735255800 | 24.03 | 0.11 | 0.44 | 24.02 | 24.03 | 23.9703 | 3439 |
| 1735077840 | 23.925 | 0.09 | 0.36 | 23.89 | 23.94 | 23.86 | 5780 |
| 1734996600 | 23.84 | 0.23 | 0.99 | 23.77 | 23.84 | 23.7 | 10595 |
| 1734737400 | 23.6061 | -0.48 | -2.00 | 23.66 | 23.7 | 23.6061 | 8675 |
| 1734651000 | 24.0871 | -0.04 | -0.18 | 24.0885 | 24.0885 | 24.0871 | 235 |
| 1734564600 | 24.13 | -0.04 | -0.17 | 24.17 | 24.259 | 24.13 | 2284 |
| 1734478200 | 24.17 | 0.18 | 0.75 | 24.1 | 24.17 | 24.1 | 338 |
| 1734391800 | 23.99 | 0.01 | 0.03 | 24.02 | 24.05 | 23.95 | 23878 |
| 1734132600 | 23.9827 | 0.02 | 0.09 | 23.9102 | 24.02 | 23.9102 | 34058 |
| 1734046200 | 23.96 | -0.21 | -0.88 | 24.08 | 24.08 | 23.94 | 1764 |
| 1733959800 | 24.1716 | 0.18 | 0.77 | 24.1716 | 24.1716 | 24.1716 | 10 |
| 1733873400 | 23.9879 | 0.06 | 0.26 | 24.09 | 24.09 | 23.9879 | 2201 |
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
