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 | -1.039 | -4.4458707745 | 23.37 | 23.37 | 20.93 | 3347 | 21.85417497 | SP |
| 4 | 0.401 | 1.82854537164 | 21.93 | 23.86 | 20.93 | 2825 | 22.48640089 | SP |
| 12 | -3.914 | -14.9133168223 | 26.245 | 27.75 | 20.93 | 3185 | 24.26546308 | SP |
| 26 | -3.649 | -14.0454195535 | 25.98 | 31.65 | 20.93 | 2411 | 25.96410517 | SP |
| 52 | -4.959 | -18.1714913888 | 27.29 | 31.99 | 20.93 | 3019 | 27.17798811 | SP |
| 156 | -7.139 | -24.2246352223 | 29.47 | 31.99 | 16.88 | 2853 | 25.19573549 | SP |
| 260 | -15.759 | -41.3730637963 | 38.09 | 62.6 | 16.88 | 7748 | 37.84415083 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 22.331 | 0.45 | 2.08 | 22.04 | 22.56 | 22.04 | 4087 |
| 1739489400 | 21.8767 | 0.22 | 1.03 | 21.87 | 21.9 | 21.63 | 4136 |
| 1739403000 | 21.6533 | 0.34 | 1.61 | 20.93 | 21.6533 | 20.93 | 3188 |
| 1739316600 | 21.31 | -0.68 | -3.09 | 21.67 | 21.67 | 21.23 | 2664 |
| 1739230200 | 21.9884 | -0.55 | -2.43 | 22.54 | 22.54 | 21.9884 | 4748 |
| 1738971000 | 22.535 | -0.95 | -4.06 | 23.37 | 23.37 | 22.535 | 1997 |
| 1738884600 | 23.4877 | -0.36 | -1.52 | 23.81 | 23.86 | 23.4877 | 2643 |
| 1738798200 | 23.8504 | 0.79 | 3.41 | 23.21 | 23.8504 | 23.14 | 2561 |
| 1738711800 | 23.0634 | 0.58 | 2.59 | 22.41 | 23.0634 | 22.41 | 1270 |
| 1738625400 | 22.4818 | -0.54 | -2.34 | 22.22 | 22.84 | 22.22 | 5199 |
| 1738366200 | 23.0209 | -0.25 | -1.06 | 23.17 | 23.49 | 22.97 | 2055 |
| 1738279800 | 23.2674 | 0.33 | 1.44 | 23.2 | 23.42 | 23 | 1568 |
| 1738193400 | 22.9361 | -0.05 | -0.21 | 22.81 | 22.96 | 22.81 | 2265 |
| 1738107000 | 22.9841 | -0.01 | -0.05 | 23.09 | 23.09 | 22.68 | 2203 |
| 1738020600 | 22.9961 | 0.03 | 0.12 | 22.9 | 23.64 | 22.9 | 1295 |
| 1737761400 | 22.9682 | 0.16 | 0.68 | 23.16 | 23.16 | 22.91 | 1604 |
| 1737675000 | 22.8124 | 0 | 0.00 | 22.8124 | 22.8124 | 22.8124 | 0 |
| 1737588600 | 22.8124 | 0.35 | 1.55 | 22.53 | 22.85 | 22.53 | 1761 |
| 1737502200 | 22.4642 | 0.64 | 2.91 | 22.25 | 22.58 | 22.03 | 5751 |
| 1737156600 | 21.8292 | 0.01 | 0.04 | 21.93 | 21.985 | 21.74 | 3936 |
| 1737070200 | 21.82 | -0.42 | -1.89 | 22.35 | 22.35 | 21.7011 | 2769 |
| 1736983800 | 22.24 | 0.73 | 3.40 | 21.95 | 22.29 | 21.83 | 6374 |
| 1736897400 | 21.5094 | -0.58 | -2.63 | 22.1 | 22.1 | 21.41 | 3108 |
| 1736811000 | 22.09 | -0.58 | -2.56 | 22.28 | 22.28 | 21.65 | 3586 |
| 1736551800 | 22.6711 | -1.6 | -6.58 | 23.91 | 23.91 | 22.576 | 9745 |
| 1736379000 | 24.2688 | -0.38 | -1.54 | 24.85 | 24.85 | 24.26 | 2385 |
| 1736292600 | 24.649 | -0.06 | -0.24 | 24.71 | 25.28 | 24.649 | 860 |
| 1736206200 | 24.7071 | -0.21 | -0.86 | 25.15 | 25.16 | 24.7071 | 5416 |
| 1735947000 | 24.9217 | 0.62 | 2.54 | 24.45 | 24.9217 | 24.45 | 1115 |
| 1735860600 | 24.3048 | 0.36 | 1.51 | 23.89 | 24.7 | 23.89 | 1655 |
| 1735687800 | 23.9429 | 0.12 | 0.50 | 23.77 | 23.9429 | 23.51 | 5161 |
| 1735601400 | 23.8238 | -0.51 | -2.08 | 23.98 | 23.98 | 23.71 | 1594 |
| 1735342200 | 24.3309 | -0.58 | -2.32 | 24.76 | 25.03 | 24.17 | 2556 |
| 1735255800 | 24.91 | 0.42 | 1.71 | 24.28 | 24.91 | 24.25 | 3093 |
| 1735077840 | 24.4907 | 0.01 | 0.03 | 24.64 | 24.64 | 24.16 | 2263 |
| 1734996600 | 24.4844 | 0.16 | 0.64 | 24.3 | 24.4844 | 24.17 | 3066 |
| 1734737400 | 24.3279 | 0.09 | 0.39 | 23.89 | 24.5201 | 23.89 | 1212 |
| 1734651000 | 24.2331 | 0.33 | 1.39 | 24.03 | 24.3801 | 23.96 | 2890 |
| 1734564600 | 23.9 | -1.59 | -6.23 | 25.02 | 25.22 | 23.84 | 3081 |
| 1734478200 | 25.4886 | -0.06 | -0.22 | 25.55 | 25.56 | 25.37 | 8802 |
| 1734391800 | 25.5457 | 0.49 | 1.97 | 25.2 | 25.68 | 25.18 | 4043 |
| 1734132600 | 25.0512 | -0.51 | -1.99 | 25.53 | 25.53 | 25.02 | 2231 |
| 1734046200 | 25.5598 | -1.41 | -5.23 | 26.79 | 26.79 | 25.5598 | 2806 |
| 1733959800 | 26.9705 | -0.2 | -0.75 | 27.38 | 27.38 | 26.69 | 1492 |
| 1733873400 | 27.1739 | 0.09 | 0.34 | 27.44 | 27.49 | 27.1 | 1671 |
| 1733787000 | 27.0819 | -0.24 | -0.88 | 27.53 | 27.53 | 27.0819 | 1224 |
| 1733527800 | 27.321 | 1.03 | 3.90 | 26.51 | 27.3601 | 26.51 | 2574 |
| 1733441400 | 26.2944 | -0.63 | -2.36 | 26.54 | 26.65 | 26.28 | 1936 |
| 1733355000 | 26.9286 | 0.1 | 0.36 | 26.77 | 27.15 | 26.77 | 4244 |
| 1733268600 | 26.8318 | -0.73 | -2.64 | 27.57 | 27.57 | 26.7 | 7637 |
| 1733182200 | 27.5585 | 0.1 | 0.35 | 27.52 | 27.63 | 27.41 | 2132 |
| 1732917840 | 27.4626 | -0.24 | -0.85 | 27.69 | 27.69 | 27.419 | 1598 |
| 1732750200 | 27.6981 | 0.43 | 1.58 | 27.48 | 27.75 | 27.37 | 2272 |
| 1732663800 | 27.2685 | 0.03 | 0.10 | 27.3 | 27.3 | 27.1105 | 1167 |
| 1732577400 | 27.2407 | 0.4 | 1.47 | 27.14 | 27.67 | 27.12 | 11081 |
| 1732318200 | 26.8454 | 0.72 | 2.77 | 26.245 | 26.91 | 26.245 | 2294 |
| 1732231800 | 26.1212 | -0.04 | -0.17 | 26.19 | 26.32 | 25.91 | 1861 |
| 1732145400 | 26.1656 | -0.18 | -0.67 | 26.23 | 26.346 | 26 | 2389 |
| 1732059000 | 26.3412 | 0.24 | 0.93 | 26.13 | 26.3412 | 25.81 | 2968 |
| 1731972600 | 26.0995 | -0.43 | -1.62 | 26.83 | 26.83 | 26.0925 | 2466 |
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
