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 | 0.605 | 2.35134084726 | 25.73 | 26.335 | 24.9 | 2146 | 25.6425664 | CS |
| 4 | 0.305 | 1.17172493277 | 26.03 | 27.25 | 24.9 | 3539 | 26.4353319 | CS |
| 12 | 0.505 | 1.95509097948 | 25.83 | 27.25 | 17.89 | 6719 | 23.72106514 | CS |
| 26 | -2.265 | -7.91958041958 | 28.6 | 32.97 | 17.89 | 9160 | 26.32974884 | CS |
| 52 | 2.105 | 8.68757738341 | 24.23 | 36.1 | 17.89 | 9950 | 26.81059387 | CS |
| 156 | 4.935 | 23.0607476636 | 21.4 | 39.9112 | 16.01 | 9260 | 24.53766019 | CS |
| 260 | 12.145 | 85.5884425652 | 14.19 | 39.9112 | 12.41 | 8949 | 22.37952523 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1747866600 | 25.99 | 0.96 | 3.84 | 24.9 | 25.99 | 24.9 | 1188 |
| 1747780200 | 25.03 | -0.37 | -1.46 | 25.03 | 25.09 | 24.94 | 890 |
| 1747693800 | 25.4 | -0.33 | -1.28 | 25.32 | 25.92 | 25.25 | 1337 |
| 1747434600 | 25.73 | 0.04 | 0.16 | 25.71 | 25.73 | 25.18 | 2743 |
| 1747348200 | 25.69 | -0.23 | -0.89 | 25.73 | 26.25 | 25.37 | 4573 |
| 1747261800 | 25.92 | 0.14 | 0.54 | 25.66 | 25.97 | 25.52 | 2238 |
| 1747175400 | 25.78 | -0.1 | -0.39 | 26.16 | 26.16 | 25.37 | 1749 |
| 1747089000 | 25.88 | -0.24 | -0.92 | 27 | 27 | 25.88 | 4259 |
| 1746829800 | 26.12 | -0.67 | -2.50 | 26.8 | 26.8 | 26.12 | 1105 |
| 1746743400 | 26.79 | 0.88 | 3.40 | 26.21 | 26.79 | 25.91 | 929 |
| 1746657000 | 25.91 | -0.58 | -2.19 | 26.59 | 26.66 | 25.91 | 1164 |
| 1746570600 | 26.49 | -0.26 | -0.97 | 27.24 | 27.24 | 25.96 | 8067 |
| 1746484200 | 26.75 | -0.02 | -0.07 | 26.75 | 26.75 | 26.5 | 2887 |
| 1746225000 | 26.77 | -0.18 | -0.67 | 27.25 | 27.25 | 26.59 | 2017 |
| 1746138600 | 26.95 | -0.25 | -0.92 | 27.07 | 27.07 | 26.34 | 3323 |
| 1746052200 | 27.2 | 0.45 | 1.68 | 26.16 | 27.24 | 25.9405 | 4149 |
| 1745965800 | 26.75 | 0.63 | 2.41 | 25.98 | 27.12 | 25.89 | 8607 |
| 1745879400 | 26.12 | -0.38 | -1.43 | 25.96 | 26.51 | 25.96 | 4378 |
| 1745620200 | 26.5 | -0.45 | -1.67 | 26.48 | 26.84 | 25.509 | 9239 |
| 1745533800 | 26.95 | 0.48 | 1.81 | 26.03 | 27.185 | 26.03 | 10931 |
| 1745447400 | 26.47 | 0.84 | 3.28 | 25.79 | 27.03 | 25.79 | 17295 |
| 1745361000 | 25.63 | 0.66 | 2.64 | 25.9 | 25.9 | 23.0001 | 9785 |
| 1745274600 | 24.97 | -0.93 | -3.59 | 25.68 | 25.68 | 24.9001 | 6977 |
| 1744929000 | 25.9 | 1.15 | 4.65 | 24.84 | 25.9 | 24.2349 | 25848 |
| 1744842600 | 24.75 | -0.06 | -0.24 | 23.8 | 25.79 | 23.455 | 12749 |
| 1744756200 | 24.81 | 4.84 | 24.24 | 20.56 | 24.985 | 20.28 | 30861 |
| 1744669800 | 19.97 | -0.09 | -0.45 | 20 | 21 | 19.97 | 1592 |
| 1744410600 | 20.06 | 0.25 | 1.26 | 19.88 | 20.24 | 19.21 | 5648 |
| 1744324200 | 19.81 | -2.16 | -9.83 | 21.6 | 21.6 | 19.66 | 4119 |
| 1744237800 | 21.97 | 1.35 | 6.55 | 20.27 | 21.99 | 18.5 | 13089 |
| 1744151400 | 20.62 | -1.17 | -5.37 | 22.09 | 22.09 | 20.05 | 4463 |
| 1744065000 | 21.79 | 1.64 | 8.14 | 18.49 | 21.79 | 17.89 | 22560 |
| 1743805800 | 20.15 | -0.17 | -0.84 | 19.66 | 20.535 | 19.66 | 4138 |
| 1743719400 | 20.32 | -0.37 | -1.77 | 20.75 | 20.7974 | 19.91 | 5209 |
| 1743633000 | 20.6865 | -0.54 | -2.56 | 20.78 | 21.36 | 20.6001 | 2532 |
| 1743546600 | 21.23 | 0.51 | 2.46 | 20.46 | 21.35 | 20.46 | 2296 |
| 1743460200 | 20.72 | -0.86 | -3.99 | 20.96 | 20.96 | 20.4658 | 3376 |
| 1743201000 | 21.58 | -0.23 | -1.05 | 21.74 | 21.75 | 21.07 | 5161 |
| 1743114600 | 21.81 | 0.09 | 0.41 | 21.4 | 22.02 | 21.4 | 5049 |
| 1743028200 | 21.72 | 0.07 | 0.32 | 21.65 | 23.17 | 21.51 | 1982 |
| 1742941800 | 21.65 | -0.56 | -2.52 | 22.15 | 22.7695 | 21.65 | 5342 |
| 1742855400 | 22.21 | 0.05 | 0.23 | 22.61 | 22.61 | 21.86 | 1825 |
| 1742596200 | 22.16 | -0.14 | -0.63 | 21.66 | 22.545 | 21.6501 | 9115 |
| 1742509800 | 22.3 | -0.3 | -1.33 | 22.7 | 22.7 | 22.15 | 1920 |
| 1742423400 | 22.6 | 0.25 | 1.12 | 22.16 | 22.639 | 21.8227 | 1990 |
| 1742337000 | 22.35 | 0.19 | 0.86 | 22.61 | 22.61 | 21.39 | 2495 |
| 1742250600 | 22.16 | -0.21 | -0.94 | 22 | 23.07 | 21.65 | 2451 |
| 1741991400 | 22.37 | 0.52 | 2.38 | 22.27 | 22.5099 | 21.605 | 9256 |
| 1741905000 | 21.85 | -0.91 | -4.00 | 22.62 | 23 | 21.5899 | 3097 |
| 1741818600 | 22.76 | 0.73 | 3.31 | 22.44 | 23.03 | 22.38 | 3468 |
| 1741732200 | 22.03 | 0.59 | 2.75 | 23.11 | 23.11 | 21.301 | 6765 |
| 1741645800 | 21.44 | -1.23 | -5.43 | 22.43 | 22.67 | 21.44 | 6348 |
| 1741390200 | 22.67 | 0.46 | 2.07 | 21.86 | 22.67 | 21.5899 | 16427 |
| 1741303800 | 22.21 | 0.35 | 1.60 | 21.34 | 22.925 | 21.34 | 34164 |
| 1741217400 | 21.86 | -0.25 | -1.13 | 22.21 | 22.99 | 21.86 | 4482 |
| 1741131000 | 22.11 | -0.19 | -0.85 | 22.22 | 22.575 | 21.665 | 6889 |
| 1741044600 | 22.3 | -1.46 | -6.14 | 23.71 | 23.8 | 22.3 | 8967 |
| 1740785400 | 23.76 | -0.14 | -0.59 | 23.5 | 23.91 | 23.45 | 4466 |
| 1740699000 | 23.9 | -1.81 | -7.04 | 25.83 | 25.83 | 23.19 | 17820 |
| 1740612600 | 25.71 | 1.24 | 5.07 | 24.49 | 25.71 | 24.255 | 3014 |
| 1740526200 | 24.47 | 0.41 | 1.70 | 24.12 | 24.47 | 23.8 | 9897 |
| 1740439800 | 24.06 | -0.64 | -2.59 | 25.02 | 25.02 | 24.06 | 6432 |
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
