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 | 0.74 | 2.85273708558 | 25.94 | 27.35 | 24.96 | 6497 | 26.83621065 | CS |
| 4 | 2.29 | 9.38909389094 | 24.39 | 27.35 | 23.85 | 5026 | 25.51138638 | CS |
| 12 | 3.68 | 16 | 23 | 27.35 | 22.225 | 3341 | 24.47597503 | CS |
| 26 | 3.55 | 15.3480328578 | 23.13 | 27.35 | 22.225 | 3067 | 24.04333246 | CS |
| 52 | 0.39 | 1.48345378471 | 26.29 | 32.3 | 20.29 | 5271 | 24.43552128 | CS |
| 156 | 4.78 | 21.8264840183 | 21.9 | 39.9112 | 17.3867 | 8564 | 25.84091257 | CS |
| 260 | 5.35 | 25.0820440694 | 21.33 | 39.9112 | 16.01 | 7909 | 24.10068282 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782340200 | 26.77 | -0.23 | -0.85 | 27 | 27.35 | 25.914 | 8413 |
| 1782253800 | 27 | 1.24 | 4.81 | 25.66 | 27 | 25.66 | 2928 |
| 1782167400 | 25.76 | -1.36 | -5.01 | 27 | 27 | 25.76 | 2999 |
| 1781821800 | 27.12 | 1.57 | 6.14 | 25.94 | 27.12 | 24.96 | 11646 |
| 1781735400 | 25.55 | -0.3 | -1.16 | 25.82 | 25.82 | 25.39 | 4952 |
| 1781649000 | 25.85 | 0.06 | 0.23 | 25.65 | 25.85 | 25.6401 | 3115 |
| 1781562600 | 25.79 | 0.02 | 0.08 | 26 | 26.74 | 25.79 | 11214 |
| 1781303400 | 25.77 | 1.54 | 6.36 | 24.37 | 25.77 | 23.9322 | 3033 |
| 1781217000 | 24.23 | -1.42 | -5.55 | 25.9 | 25.9 | 24.23 | 3553 |
| 1781130600 | 25.6548 | -0.25 | -0.95 | 25.25 | 25.6548 | 24.66 | 5303 |
| 1781044200 | 25.9 | 1.41 | 5.76 | 24.89 | 25.9 | 24.51 | 3798 |
| 1780957800 | 24.49 | 0.25 | 1.03 | 24.07 | 24.84 | 23.9 | 1652 |
| 1780698600 | 24.24 | 0.05 | 0.21 | 24.49 | 24.5 | 24.24 | 2944 |
| 1780612200 | 24.19 | -0.18 | -0.74 | 24.71 | 24.71 | 23.85 | 2418 |
| 1780525800 | 24.37 | 0.11 | 0.43 | 24.43 | 24.99 | 24.28 | 9388 |
| 1780439400 | 24.265 | 0.34 | 1.44 | 24.14 | 24.395 | 23.92 | 5315 |
| 1780353000 | 23.92 | -1.22 | -4.85 | 24.89 | 25.14 | 23.92 | 6587 |
| 1780093800 | 25.14 | -0.5 | -1.95 | 25.9 | 25.9 | 24.8 | 3239 |
| 1780007400 | 25.64 | 1.2 | 4.91 | 24.39 | 25.64 | 24.3702 | 2996 |
| 1779921000 | 24.44 | 0.51 | 2.13 | 23.93 | 24.44 | 23.8 | 5418 |
| 1779834600 | 23.93 | 0.63 | 2.70 | 23.38 | 24.2499 | 23.38 | 2526 |
| 1779489000 | 23.3 | -0.17 | -0.72 | 23.46 | 24.25 | 23.3 | 3057 |
| 1779402600 | 23.47 | 0.03 | 0.13 | 23.17 | 23.47 | 23 | 1348 |
| 1779316200 | 23.44 | 0.15 | 0.64 | 23.55 | 23.55 | 22.79 | 3368 |
| 1779229800 | 23.29 | 0.81 | 3.60 | 22.48 | 23.29 | 22.225 | 7539 |
| 1779143400 | 22.48 | -0.02 | -0.09 | 22.75 | 22.75 | 22.48 | 2873 |
| 1778884200 | 22.5 | -0.71 | -3.06 | 23.2 | 24.2 | 22.5 | 2855 |
| 1778797800 | 23.21 | -0.48 | -2.03 | 23.83 | 23.995 | 23.21 | 2086 |
| 1778711400 | 23.69 | -0.75 | -3.07 | 24.2 | 24.31 | 23.5523 | 3355 |
| 1778625000 | 24.44 | 0.89 | 3.78 | 23.55 | 25.2334 | 23.55 | 1481 |
| 1778538600 | 23.55 | -0.47 | -1.96 | 23.83 | 24.01 | 23.55 | 1950 |
| 1778279400 | 24.02 | 0.27 | 1.14 | 23.75 | 24.21 | 23.75 | 964 |
| 1778193000 | 23.75 | -0.93 | -3.77 | 24.69 | 24.69 | 23.3 | 3286 |
| 1778106600 | 24.68 | 1.48 | 6.38 | 23.4 | 24.68 | 23.26 | 5823 |
| 1778020200 | 23.2 | -0.01 | -0.04 | 23.4 | 23.64 | 23.2 | 3413 |
| 1777933800 | 23.21 | -0.46 | -1.94 | 23.67 | 23.67 | 23.21 | 1155 |
| 1777674600 | 23.67 | 0.4 | 1.72 | 23.38 | 23.67 | 23.38 | 1587 |
| 1777588200 | 23.27 | 0.07 | 0.30 | 23.2 | 23.75 | 23.1645 | 3278 |
| 1777501800 | 23.2 | -0.55 | -2.32 | 23.2 | 23.6 | 23.2 | 2097 |
| 1777415400 | 23.75 | 0.55 | 2.37 | 23.38 | 23.75 | 23.21 | 1842 |
| 1777329000 | 23.2 | -0.51 | -2.15 | 23.71 | 23.75 | 23.2 | 3123 |
| 1777069800 | 23.71 | 0.11 | 0.47 | 23.6 | 23.71 | 23.41 | 632 |
| 1776983400 | 23.6 | 0.13 | 0.55 | 23.2 | 23.64 | 23.2 | 225 |
| 1776897000 | 23.47 | 0.01 | 0.04 | 23.2 | 23.55 | 23.2 | 2311 |
| 1776810600 | 23.46 | 0.2 | 0.86 | 23.2 | 23.585 | 23.2 | 1359 |
| 1776724200 | 23.26 | 0.06 | 0.26 | 23.2 | 23.455 | 23.2 | 611 |
| 1776465000 | 23.2 | -0.09 | -0.39 | 23.19 | 23.455 | 22.72 | 2301 |
| 1776378600 | 23.29 | -0.41 | -1.73 | 23.48 | 23.48 | 22.84 | 2034 |
| 1776292200 | 23.7 | 0.19 | 0.81 | 23.29 | 23.7 | 22.84 | 1542 |
| 1776205800 | 23.51 | 0.11 | 0.47 | 23.4 | 23.51 | 23.2 | 1204 |
| 1776119400 | 23.4 | 0.89 | 3.95 | 22.6 | 23.5 | 22.6 | 2005 |
| 1775860200 | 22.51 | -0.76 | -3.27 | 23.05 | 23.3 | 22.45 | 3893 |
| 1775773800 | 23.27 | 0.65 | 2.87 | 22.27 | 23.3299 | 22.27 | 6018 |
| 1775687400 | 22.62 | -0.08 | -0.35 | 23.01 | 23.01 | 22.62 | 2211 |
| 1775601000 | 22.7 | -0.06 | -0.26 | 22.8 | 22.9 | 22.7 | 1097 |
| 1775514600 | 22.76 | -0.51 | -2.19 | 23.42 | 23.42 | 22.76 | 2038 |
| 1775169000 | 23.27 | 0.24 | 1.04 | 23 | 23.27 | 23 | 1051 |
| 1775082600 | 23.03 | -0.33 | -1.41 | 23.42 | 23.45 | 23.01 | 1077 |
| 1774996200 | 23.36 | -0.08 | -0.34 | 23.53 | 23.53 | 22.81 | 1794 |
| 1774909800 | 23.44 | 0.28 | 1.21 | 23.44 | 23.45 | 22.81 | 2523 |
| 1774650600 | 23.16 | 0.11 | 0.48 | 23.05 | 23.19 | 22.7173 | 4654 |
| 1774564200 | 23.05 | 0.3 | 1.32 | 22.7 | 23.19 | 22.7 | 2692 |
| 1774477800 | 22.75 | 0.05 | 0.22 | 22.7 | 22.7858 | 22.7 | 1967 |
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.
