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 | 0.23 | 0.889060688056 | 25.87 | 26.41 | 24.7 | 22368 | 25.2637042 | CS |
| 4 | 1.85 | 7.62886597938 | 24.25 | 27.33 | 24.13 | 18558 | 25.78750994 | CS |
| 12 | 4.38 | 20.1657458564 | 21.72 | 27.33 | 21.13 | 18800 | 24.29223938 | CS |
| 26 | 4.36 | 20.0551977921 | 21.74 | 27.33 | 21.13 | 15909 | 23.68382032 | CS |
| 52 | 7.88 | 43.2491767289 | 18.22 | 27.33 | 18.11 | 20280 | 22.25411774 | CS |
| 156 | 9.3 | 55.3571428571 | 16.8 | 27.33 | 14.09 | 19325 | 18.48022354 | CS |
| 260 | -5.69 | -17.8987102863 | 31.79 | 33.585 | 14.09 | 18895 | 20.11630508 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781562600 | 25.75 | 0.23 | 0.90 | 25.72 | 26.41 | 25.65 | 6994 |
| 1781303400 | 25.52 | 0.25 | 0.99 | 25.66 | 25.945 | 25.3 | 42885 |
| 1781217000 | 25.27 | 0.56 | 2.27 | 24.9 | 25.37 | 24.81 | 15390 |
| 1781130600 | 24.71 | -0.68 | -2.68 | 25.01 | 25.74 | 24.7 | 29957 |
| 1781044200 | 25.39 | -0.22 | -0.86 | 25.87 | 26.19 | 25.12 | 16612 |
| 1780957800 | 25.61 | -0.2 | -0.78 | 25.85 | 26.46 | 25.61 | 16551 |
| 1780698600 | 25.8101 | -0.65 | -2.46 | 26.26 | 26.58 | 25.75 | 20635 |
| 1780612200 | 26.46 | -0.28 | -1.05 | 26.47 | 26.665 | 26.2965 | 10951 |
| 1780525800 | 26.74 | -0.1 | -0.37 | 27.01 | 27.0569 | 26.735 | 21270 |
| 1780439400 | 26.84 | 0.23 | 0.88 | 26.81 | 27.33 | 26.8 | 28728 |
| 1780353000 | 26.605 | 0.18 | 0.66 | 26.29 | 26.66 | 26.29 | 15045 |
| 1780093800 | 26.43 | 0.12 | 0.46 | 26.32 | 26.53 | 26.31 | 19417 |
| 1780007400 | 26.31 | 0.33 | 1.29 | 25.77 | 26.5 | 25.77 | 14142 |
| 1779921000 | 25.975 | 0.13 | 0.48 | 26.06 | 26.13 | 25.79 | 14661 |
| 1779834600 | 25.85 | 0.42 | 1.65 | 25.62 | 26 | 25.62 | 27016 |
| 1779489000 | 25.43 | 0.17 | 0.67 | 25.42 | 25.545 | 25.42 | 22492 |
| 1779402600 | 25.26 | 0.47 | 1.88 | 24.78 | 25.27 | 24.34 | 15252 |
| 1779316200 | 24.795 | 0.35 | 1.41 | 24.82 | 24.92 | 24.7 | 6394 |
| 1779229800 | 24.45 | 0.03 | 0.12 | 24.25 | 24.465 | 24.13 | 8205 |
| 1779143400 | 24.42 | -0.78 | -3.10 | 25.34 | 25.34 | 24.41 | 24234 |
| 1778884200 | 25.2 | -0.41 | -1.60 | 25.53 | 25.53 | 25.14 | 32262 |
| 1778797800 | 25.61 | 0.17 | 0.67 | 25.45 | 25.61 | 25.315 | 15433 |
| 1778711400 | 25.44 | 0.46 | 1.84 | 25.06 | 25.44 | 25.05 | 19652 |
| 1778625000 | 24.98 | -0.3 | -1.19 | 25.27 | 25.27 | 24.65 | 18883 |
| 1778538600 | 25.28 | 0.33 | 1.32 | 24.85 | 25.33 | 24.85 | 21123 |
| 1778279400 | 24.95 | -0.04 | -0.16 | 24.99 | 25.065 | 24.85 | 6045 |
| 1778193000 | 24.99 | -0.12 | -0.48 | 25.24 | 25.24 | 24.83 | 18152 |
| 1778106600 | 25.11 | 0.41 | 1.66 | 24.96 | 25.11 | 24.77 | 19414 |
| 1778020200 | 24.7 | 0.32 | 1.31 | 24.71 | 24.71 | 24.63 | 19648 |
| 1777933800 | 24.38 | -0.11 | -0.45 | 24.64 | 24.68 | 23.85 | 37767 |
| 1777674600 | 24.49 | 0.28 | 1.16 | 24.25 | 24.66 | 24.19 | 18141 |
| 1777588200 | 24.21 | 0.11 | 0.46 | 24.44 | 24.44 | 23.89 | 6814 |
| 1777501800 | 24.1 | 0.12 | 0.50 | 23.86 | 24.22 | 23.84 | 3838 |
| 1777415400 | 23.98 | -0.14 | -0.58 | 24.04 | 24.22 | 23.75 | 5345 |
| 1777329000 | 24.12 | 0.04 | 0.17 | 24.13 | 24.2361 | 23.88 | 15382 |
| 1777069800 | 24.08 | 0.17 | 0.70 | 24.36 | 24.36 | 23.9711 | 9273 |
| 1776983400 | 23.913 | 0.01 | 0.03 | 23.93 | 24.28 | 23.84 | 7919 |
| 1776897000 | 23.906 | 0.13 | 0.53 | 23.91 | 24.09 | 23.895 | 16417 |
| 1776810600 | 23.78 | -0.08 | -0.34 | 24.03 | 24.44 | 23.78 | 16896 |
| 1776724200 | 23.8601 | 0.03 | 0.13 | 23.76 | 24.02 | 23.76 | 4045 |
| 1776465000 | 23.83 | 0.03 | 0.11 | 24.06 | 24.12 | 23.83 | 21952 |
| 1776378600 | 23.8035 | 0.32 | 1.38 | 23.59 | 23.939 | 23.5 | 13832 |
| 1776292200 | 23.48 | -0.13 | -0.55 | 23.76 | 23.87 | 23.41 | 15499 |
| 1776205800 | 23.61 | 0.24 | 1.03 | 23.39 | 23.7099 | 23.265 | 18906 |
| 1776119400 | 23.37 | -0.01 | -0.04 | 23.31 | 23.38 | 22.85 | 16119 |
| 1775860200 | 23.38 | -0.24 | -1.02 | 23.6 | 23.6 | 23.18 | 13246 |
| 1775773800 | 23.62 | 1.01 | 4.47 | 22.84 | 23.62 | 22.8238 | 80523 |
| 1775687400 | 22.61 | 0.83 | 3.81 | 22.44 | 22.9355 | 22.11 | 27525 |
| 1775601000 | 21.78 | 0.12 | 0.55 | 21.66 | 21.8399 | 21.51 | 15514 |
| 1775514600 | 21.66 | 0 | 0.00 | 21.66 | 21.98 | 21.66 | 12380 |
| 1775169000 | 21.66 | -0.37 | -1.68 | 21.62 | 21.75 | 21.35 | 25669 |
| 1775082600 | 22.03 | 0.49 | 2.28 | 21.52 | 22.19 | 21.39 | 13105 |
| 1774996200 | 21.5399 | 0.29 | 1.36 | 21.13 | 22.19 | 21.13 | 36338 |
| 1774909800 | 21.25 | -0.47 | -2.16 | 21.5 | 21.6 | 21.25 | 15571 |
| 1774650600 | 21.72 | 0.3 | 1.40 | 21.31 | 21.72 | 21.31 | 21084 |
| 1774564200 | 21.42 | -1.03 | -4.59 | 22.32 | 22.4 | 21.42 | 7009 |
| 1774477800 | 22.45 | 0.32 | 1.45 | 22.25 | 23.08 | 22.25 | 16100 |
| 1774391400 | 22.13 | 0.41 | 1.89 | 21.72 | 22.73 | 21.72 | 30751 |
| 1774305000 | 21.72 | 0.14 | 0.65 | 22.37 | 22.37 | 21.6 | 16758 |
| 1774045800 | 21.58 | -0.48 | -2.18 | 21.92 | 22.025 | 21.56 | 17447 |
| 1773959400 | 22.06 | -0.15 | -0.69 | 22.2 | 22.5 | 21.71 | 11801 |
| 1773873000 | 22.214 | -0.02 | -0.07 | 22.05 | 22.3865 | 22.05 | 8421 |
| 1773786600 | 22.23 | -0.46 | -2.03 | 22.52 | 22.53 | 22.21 | 13106 |
| 1773700200 | 22.69 | 0.35 | 1.55 | 23 | 23 | 22.5682 | 12493 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
