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 | 1.56 | 6.70391061453 | 23.27 | 25.14 | 23.1 | 1281 | 24.56621077 | SP |
| 4 | -2.08 | -7.72946859903 | 26.91 | 27.66 | 21.2879 | 2790 | 24.4756191 | SP |
| 12 | 0.72 | 2.98631273331 | 24.11 | 28.5 | 21.2879 | 2279 | 25.73348459 | SP |
| 26 | 0.92 | 3.84776244249 | 23.91 | 28.5 | 21.2879 | 1257 | 25.39537655 | SP |
| 52 | 4.91 | 24.6485943775 | 19.92 | 28.5664 | 17.94 | 888 | 24.55444061 | SP |
| 156 | 4.71 | 23.4095427435 | 20.12 | 28.5664 | 17.8788 | 1316 | 21.79870918 | SP |
| 260 | 4.71 | 23.4095427435 | 20.12 | 28.5664 | 17.8788 | 1316 | 21.79870918 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 24.83 | -0.22 | -0.86 | 24.9 | 24.93 | 24.82 | 1576 |
| 1745533800 | 25.0462 | 0.25 | 1.03 | 24.87 | 25.14 | 24.87 | 1522 |
| 1745447400 | 24.7912 | 0.6 | 2.49 | 25.1188 | 25.12 | 24.7912 | 2146 |
| 1745361000 | 24.1894 | 1 | 4.31 | 24.06 | 24.33 | 24.06 | 791 |
| 1745274600 | 23.1898 | 0.05 | 0.21 | 23.27 | 23.27 | 23.1 | 665 |
| 1744929000 | 23.1407 | 0.05 | 0.22 | 23.43 | 23.43 | 23.1407 | 847 |
| 1744842600 | 23.0905 | -0.66 | -2.79 | 23.14 | 23.2 | 23.0905 | 874 |
| 1744756200 | 23.7535 | -0.16 | -0.67 | 23.91 | 23.91 | 23.7043 | 1780 |
| 1744669800 | 23.9144 | 0.77 | 3.31 | 23.85 | 24.1366 | 23.85 | 2402 |
| 1744410600 | 23.1483 | 0.66 | 2.94 | 22.635 | 23.1483 | 22.635 | 913 |
| 1744324200 | 22.4866 | -0.23 | -1.02 | 22.72 | 22.75 | 22.4866 | 934 |
| 1744237800 | 22.7185 | 1.34 | 6.28 | 21.98 | 22.7796 | 21.67 | 1905 |
| 1744151400 | 21.3754 | -0.45 | -2.08 | 23.09 | 23.09 | 21.2879 | 6165 |
| 1744065000 | 21.8303 | -1.92 | -8.10 | 22.11 | 22.82 | 21.68 | 5316 |
| 1743805800 | 23.7543 | -2.23 | -8.57 | 24.06 | 24.06 | 23.06 | 5231 |
| 1743719400 | 25.98 | -0.35 | -1.32 | 25.64 | 26.02 | 25.64 | 3020 |
| 1743633000 | 26.3272 | -0.3 | -1.11 | 26.42 | 26.42 | 26.25 | 4256 |
| 1743546600 | 26.6231 | -0.46 | -1.69 | 26.49 | 26.9199 | 26.49 | 2193 |
| 1743460200 | 27.0802 | 0.47 | 1.75 | 26.41 | 27.66 | 26.3399 | 10702 |
| 1743201000 | 26.6149 | -0.76 | -2.76 | 26.91 | 26.91 | 26.6149 | 1341 |
| 1743114600 | 27.37 | 0.7 | 2.61 | 26.98 | 27.52 | 26.98 | 3766 |
| 1743028200 | 26.6746 | 0.11 | 0.40 | 26.81 | 26.8679 | 26.6746 | 4420 |
| 1742941800 | 26.5683 | -0.53 | -1.97 | 26.65 | 26.88 | 26.5683 | 1967 |
| 1742855400 | 27.1012 | 0.21 | 0.76 | 27.1 | 27.2 | 27.09 | 1185 |
| 1742596200 | 26.8959 | -0.72 | -2.61 | 26.79 | 26.8959 | 26.79 | 3253 |
| 1742509800 | 27.6159 | -0.61 | -2.15 | 27.42 | 27.6159 | 27.42 | 9452 |
| 1742423400 | 28.2224 | 0.07 | 0.24 | 28.26 | 28.33 | 28.1899 | 4223 |
| 1742337000 | 28.155 | -0.23 | -0.80 | 28.41 | 28.41 | 28.11 | 5281 |
| 1742250600 | 28.3814 | 1.01 | 3.71 | 27.54 | 28.5 | 27.54 | 6156 |
| 1741991400 | 27.3673 | 0.96 | 3.62 | 27.33 | 27.44 | 27.3 | 582 |
| 1741905000 | 26.4113 | 0.14 | 0.53 | 26.27 | 26.6 | 26.27 | 218 |
| 1741818600 | 26.2715 | -0.22 | -0.84 | 26.51 | 26.51 | 26.235 | 105 |
| 1741732200 | 26.4952 | 0.83 | 3.24 | 26.43 | 26.4952 | 26.3974 | 397 |
| 1741645800 | 25.6625 | -1.1 | -4.12 | 26.16 | 26.16 | 25.6625 | 22 |
| 1741390200 | 26.7655 | -0.08 | -0.30 | 26.84 | 27 | 26.7655 | 1068 |
| 1741303800 | 26.8454 | -0.2 | -0.74 | 27.24 | 27.34 | 26.8454 | 1063 |
| 1741217400 | 27.0446 | 1.47 | 5.76 | 27.0446 | 27.0446 | 27.0446 | 21 |
| 1741131000 | 25.5718 | 0.35 | 1.40 | 25.31 | 25.76 | 25.2 | 2719 |
| 1741044600 | 25.2187 | -0.62 | -2.40 | 25.88 | 25.88 | 25.2187 | 434 |
| 1740785400 | 25.8377 | -0.69 | -2.61 | 25.64 | 25.8377 | 25.64 | 719 |
| 1740699000 | 26.5293 | -0.14 | -0.51 | 26.55 | 26.55 | 26.5293 | 187 |
| 1740612600 | 26.6659 | 0.62 | 2.37 | 26.99 | 26.99 | 26.6659 | 506 |
| 1740526200 | 26.0483 | 0.13 | 0.51 | 26.0483 | 26.0483 | 26.0483 | 45 |
| 1740439800 | 25.9159 | -1.03 | -3.81 | 26.62 | 26.62 | 25.875 | 953 |
| 1740180600 | 26.9431 | 0.21 | 0.77 | 27.25 | 27.45 | 26.9431 | 6946 |
| 1740094200 | 26.7371 | 0.55 | 2.10 | 27.27 | 27.27 | 26.685 | 1497 |
| 1740007800 | 26.186 | -0.17 | -0.63 | 26.3 | 26.3 | 26.18 | 303 |
| 1739921400 | 26.3522 | 0.19 | 0.71 | 26.49 | 26.49 | 26.2472 | 1524 |
| 1739575800 | 26.1669 | 0.75 | 2.95 | 26.19 | 26.19 | 26.1669 | 28 |
| 1739489400 | 25.417 | 0.06 | 0.24 | 24.86 | 25.417 | 24.86 | 227 |
| 1739403000 | 25.3561 | 0.63 | 2.55 | 25.06 | 25.3561 | 25.06 | 496 |
| 1739316600 | 24.7258 | -0.36 | -1.44 | 24.67 | 24.7258 | 24.67 | 42 |
| 1739230200 | 25.086 | 0.52 | 2.11 | 25.05 | 25.1099 | 25.01 | 2864 |
| 1738971000 | 24.5672 | 0.25 | 1.02 | 24.65 | 24.79 | 24.5672 | 14105 |
| 1738884600 | 24.3198 | 0.3 | 1.26 | 24.3 | 24.3198 | 24.3 | 133 |
| 1738798200 | 24.0165 | -0.51 | -2.06 | 24.1 | 24.1 | 24.0165 | 35 |
| 1738711800 | 24.5216 | 0.8 | 3.37 | 24.27 | 24.5216 | 24.27 | 313 |
| 1738625400 | 23.7231 | -0.38 | -1.57 | 23.53 | 23.7231 | 23.42 | 1745 |
| 1738366200 | 24.1017 | -0.53 | -2.14 | 24.11 | 24.11 | 24.1017 | 203 |
| 1738279800 | 24.6281 | 0.65 | 2.70 | 24.68 | 24.73 | 24.55 | 1342 |
| 1738193400 | 23.9812 | -0.11 | -0.44 | 24.2 | 24.2 | 23.9812 | 168 |
| 1738107000 | 24.0864 | 0.38 | 1.61 | 23.7 | 24.0864 | 23.654 | 222 |
| 1738020600 | 23.7055 | -0.03 | -0.14 | 23.71 | 23.84 | 23.665 | 2076 |
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
