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 | 0.086256 | 0.350064935065 | 24.64 | 24.7925 | 24.601 | 188874 | 24.66215049 | SP |
| 4 | 0.256256 | 1.04722517368 | 24.47 | 24.7925 | 24.41 | 472313 | 24.61881582 | SP |
| 12 | 0.153156 | 0.623266905681 | 24.5731 | 24.7925 | 24.35 | 250893 | 24.59215196 | SP |
| 26 | 0.076256 | 0.309354969574 | 24.65 | 25.12 | 24.33 | 142852 | 24.59465103 | SP |
| 52 | -0.403744 | -1.60662156785 | 25.13 | 25.52 | 24.33 | 99216 | 24.65693647 | SP |
| 156 | -0.323744 | -1.29239121756 | 25.05 | 26.39 | 24.33 | 53305 | 24.72244594 | SP |
| 260 | -0.323744 | -1.29239121756 | 25.05 | 26.39 | 24.33 | 53305 | 24.72244594 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 24.72 | -0.04 | -0.16 | 24.75 | 24.7925 | 24.72 | 135980 |
| 1738971000 | 24.76 | 0.09 | 0.36 | 24.7 | 24.76 | 24.6488 | 108121 |
| 1738884600 | 24.67 | 0.03 | 0.12 | 24.71 | 24.71 | 24.6271 | 143133 |
| 1738798200 | 24.64 | 0.03 | 0.12 | 24.7 | 24.7 | 24.62 | 316181 |
| 1738711800 | 24.61 | 0.01 | 0.04 | 24.64 | 24.66 | 24.601 | 240955 |
| 1738625400 | 24.6 | -0.01 | -0.02 | 24.57 | 24.625 | 24.55 | 292987 |
| 1738366200 | 24.605 | 0.02 | 0.06 | 24.63 | 24.63 | 24.58 | 4536297 |
| 1738279800 | 24.59 | -0.04 | -0.16 | 24.65 | 24.65 | 24.55 | 527012 |
| 1738193400 | 24.63 | 0.01 | 0.04 | 24.62 | 24.63 | 24.5605 | 207191 |
| 1738107000 | 24.62 | -0.08 | -0.30 | 24.58 | 24.62 | 24.5301 | 267391 |
| 1738020600 | 24.695 | -0.01 | -0.04 | 24.69 | 24.73 | 24.67 | 365858 |
| 1737761400 | 24.705 | -0.01 | -0.02 | 24.74 | 24.74 | 24.68 | 229322 |
| 1737675000 | 24.71 | 0 | 0.00 | 24.71 | 24.71 | 24.71 | 0 |
| 1737588600 | 24.71 | 0.03 | 0.12 | 24.69 | 24.71 | 24.67 | 180605 |
| 1737502200 | 24.68 | 0.01 | 0.04 | 24.662 | 24.69 | 24.66 | 191473 |
| 1737156600 | 24.67 | 0.02 | 0.08 | 24.65 | 24.67 | 24.59 | 178115 |
| 1737070200 | 24.65 | 0.06 | 0.24 | 24.61 | 24.65 | 24.5801 | 105453 |
| 1736983800 | 24.59 | 0.13 | 0.51 | 24.49 | 24.62 | 24.45 | 197891 |
| 1736897400 | 24.465 | 0 | 0.02 | 24.47 | 24.47 | 24.41 | 277662 |
| 1736811000 | 24.46 | -0.01 | -0.04 | 24.42 | 24.48 | 24.42 | 145939 |
| 1736551800 | 24.47 | -0.01 | -0.04 | 24.475 | 24.49 | 24.46 | 182606 |
| 1736379000 | 24.48 | -0.02 | -0.08 | 24.45 | 24.5 | 24.4399 | 187360 |
| 1736292600 | 24.5 | -0.03 | -0.12 | 24.538 | 24.548 | 24.46 | 490847 |
| 1736206200 | 24.53 | -0.02 | -0.08 | 24.56 | 24.56 | 24.46 | 531777 |
| 1735947000 | 24.55 | 0.02 | 0.08 | 24.56 | 24.56 | 24.501 | 198191 |
| 1735860600 | 24.53 | -0.01 | -0.04 | 24.5 | 24.5401 | 24.5 | 136912 |
| 1735687800 | 24.54 | 0.03 | 0.12 | 24.6 | 24.6 | 24.5 | 134993 |
| 1735601400 | 24.51 | 0.05 | 0.20 | 24.46 | 24.52 | 24.46 | 125175 |
| 1735342200 | 24.46 | -0.01 | -0.04 | 24.4792 | 24.49 | 24.46 | 167468 |
| 1735255800 | 24.47 | 0.07 | 0.29 | 24.41 | 24.4872 | 24.41 | 74041 |
| 1735077840 | 24.4 | 0.03 | 0.12 | 24.35 | 24.45 | 24.35 | 74013 |
| 1734996600 | 24.37 | -0.19 | -0.77 | 24.51 | 24.51 | 24.37 | 155871 |
| 1734737400 | 24.56 | 0.08 | 0.33 | 24.515 | 24.5796 | 24.515 | 124588 |
| 1734651000 | 24.48 | -0.12 | -0.49 | 24.59 | 24.59 | 24.45 | 163316 |
| 1734564600 | 24.6 | -0.04 | -0.14 | 24.69 | 24.69 | 24.6 | 105219 |
| 1734478200 | 24.635 | 0.09 | 0.35 | 24.53 | 24.64 | 24.53 | 132357 |
| 1734391800 | 24.55 | -0.05 | -0.20 | 24.62 | 24.65 | 24.52 | 150297 |
| 1734132600 | 24.6 | -0.09 | -0.36 | 24.6445 | 24.6445 | 24.6 | 79714 |
| 1734046200 | 24.69 | 0.03 | 0.12 | 24.64 | 24.69 | 24.602 | 125224 |
| 1733959800 | 24.66 | 0.05 | 0.20 | 24.66 | 24.66 | 24.6101 | 101125 |
| 1733873400 | 24.61 | -0 | -0.01 | 24.63 | 24.6397 | 24.6 | 107761 |
| 1733787000 | 24.6128 | 0.05 | 0.21 | 24.61 | 24.6299 | 24.58 | 61054 |
| 1733527800 | 24.56 | -0.06 | -0.24 | 24.62 | 24.62 | 24.56 | 75104 |
| 1733441400 | 24.62 | 0.07 | 0.29 | 24.62 | 24.62 | 24.57 | 152180 |
| 1733355000 | 24.55 | -0.02 | -0.09 | 24.62 | 24.62 | 24.55 | 81138 |
| 1733268600 | 24.5709 | 0.02 | 0.06 | 24.5898 | 24.59 | 24.55 | 71415 |
| 1733182200 | 24.555 | -0.01 | -0.02 | 24.58 | 24.58 | 24.54 | 69115 |
| 1732917840 | 24.56 | 0.02 | 0.08 | 24.55 | 24.57 | 24.529 | 45020 |
| 1732750200 | 24.54 | -0.01 | -0.04 | 24.55 | 24.5703 | 24.52 | 77282 |
| 1732663800 | 24.55 | 0 | 0.00 | 24.5 | 24.55 | 24.5 | 64994 |
| 1732577400 | 24.55 | -0.09 | -0.37 | 24.6 | 24.6189 | 24.47 | 62011 |
| 1732318200 | 24.64 | -0.1 | -0.40 | 24.71 | 24.71 | 24.63 | 314486 |
| 1732231800 | 24.74 | 0.09 | 0.37 | 24.69 | 24.74 | 24.63 | 137505 |
| 1732145400 | 24.65 | -0.01 | -0.04 | 24.658 | 24.67 | 24.61 | 74582 |
| 1732059000 | 24.66 | -0.01 | -0.04 | 24.5731 | 24.6694 | 24.5601 | 65909 |
| 1731972600 | 24.67 | 0.02 | 0.08 | 24.68 | 24.69 | 24.58 | 75621 |
| 1731713400 | 24.65 | 0.02 | 0.08 | 24.63 | 24.66 | 24.63 | 59131 |
| 1731627000 | 24.63 | 0 | 0.00 | 24.62 | 24.6542 | 24.62 | 44260 |
| 1731540600 | 24.63 | 0.02 | 0.10 | 24.65 | 24.65 | 24.56 | 26924 |
| 1731454200 | 24.6057 | 0.02 | 0.06 | 24.6 | 24.6599 | 24.58 | 70096 |
| 1731367800 | 24.59 | 0.02 | 0.08 | 24.64 | 24.64 | 24.54 | 26927 |
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
