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 | 0.29 | 1.24037639008 | 23.38 | 24.315 | 22.91 | 29379 | 23.5418131 | CS |
| 4 | -1.23 | -4.93975903614 | 24.9 | 25.35 | 22.52 | 25556 | 23.73298806 | CS |
| 12 | 1.31 | 5.85867620751 | 22.36 | 28.69 | 21.8482 | 31177 | 25.00646349 | CS |
| 26 | 3 | 14.5137880987 | 20.67 | 28.69 | 17.71 | 27740 | 22.55942432 | CS |
| 52 | 7.03 | 42.2475961538 | 16.64 | 28.69 | 16.37 | 26009 | 20.87912591 | CS |
| 156 | 3.31 | 16.257367387 | 20.36 | 30.09 | 12.25 | 43507 | 19.79022335 | CS |
| 260 | 8.44 | 55.4169402495 | 15.23 | 30.09 | 7.96 | 38579 | 18.16258416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 23.67 | -0.1 | -0.42 | 23.79 | 23.81 | 23.17 | 58460 |
| 1782426600 | 23.77 | 0.15 | 0.64 | 23.5 | 24 | 23.05 | 16841 |
| 1782340200 | 23.62 | -0.2 | -0.84 | 23.96 | 24.315 | 23.175 | 38593 |
| 1782253800 | 23.82 | 0.48 | 2.06 | 23.37 | 24.15 | 22.91 | 11810 |
| 1782167400 | 23.34 | -0.46 | -1.93 | 23.38 | 23.69 | 23.01 | 50273 |
| 1781821800 | 23.8 | 0.49 | 2.10 | 23.71 | 23.97 | 23.235 | 28077 |
| 1781735400 | 23.31 | -0.12 | -0.51 | 23.61 | 24.428 | 23.29 | 24371 |
| 1781649000 | 23.43 | -1.4 | -5.64 | 25.12 | 25.2774 | 23.15 | 28449 |
| 1781562600 | 24.83 | 0.19 | 0.77 | 25.07 | 25.35 | 24.59 | 33498 |
| 1781303400 | 24.64 | -0.03 | -0.12 | 24.57 | 25.15 | 24.2036 | 28557 |
| 1781217000 | 24.67 | 0.98 | 4.14 | 23.89 | 24.77 | 23.62 | 28738 |
| 1781130600 | 23.69 | 0.45 | 1.94 | 23.72 | 23.89 | 23.01 | 43097 |
| 1781044200 | 23.24 | -0.01 | -0.04 | 23.31 | 23.9599 | 22.9701 | 19995 |
| 1780957800 | 23.25 | 0.17 | 0.74 | 23.59 | 23.59 | 22.77 | 11106 |
| 1780698600 | 23.08 | -0.59 | -2.49 | 23.7 | 23.93 | 22.84 | 10769 |
| 1780612200 | 23.67 | 0.16 | 0.68 | 23.58 | 24 | 23 | 17543 |
| 1780525800 | 23.51 | 0.19 | 0.81 | 23.62 | 23.68 | 22.52 | 22028 |
| 1780439400 | 23.32 | -0.03 | -0.13 | 23.36 | 23.54 | 22.6955 | 20910 |
| 1780353000 | 23.35 | -0.34 | -1.44 | 23.69 | 23.69 | 22.8384 | 26814 |
| 1780093800 | 23.69 | -0.8 | -3.27 | 24.9 | 25.2 | 23.45 | 24097 |
| 1780007400 | 24.49 | 0.68 | 2.86 | 24.05 | 24.6 | 23.41 | 24238 |
| 1779921000 | 23.81 | 0.17 | 0.72 | 23.98 | 24.28 | 23.64 | 16876 |
| 1779834600 | 23.64 | 0.11 | 0.47 | 23.74 | 24.75 | 23.25 | 16172 |
| 1779489000 | 23.53 | -0.67 | -2.77 | 24.18 | 24.97 | 23.2172 | 35472 |
| 1779402600 | 24.2 | 0.8 | 3.42 | 23.3 | 24.335 | 23.01 | 41667 |
| 1779316200 | 23.4 | -0.02 | -0.09 | 23.23 | 24.05 | 23.2 | 21662 |
| 1779229800 | 23.42 | 0.16 | 0.69 | 23.52 | 23.965 | 23.185 | 27295 |
| 1779143400 | 23.26 | -0.65 | -2.72 | 23.87 | 24.03 | 23.12 | 32735 |
| 1778884200 | 23.91 | -0.78 | -3.16 | 24.4 | 25.2 | 23.9 | 13765 |
| 1778797800 | 24.69 | 0.53 | 2.19 | 24.32 | 25.1 | 24.16 | 14169 |
| 1778711400 | 24.16 | -0.25 | -1.02 | 24.2 | 24.5 | 23.55 | 25158 |
| 1778625000 | 24.41 | 0.24 | 0.99 | 23.93 | 25.225 | 23.8 | 28829 |
| 1778538600 | 24.17 | -1.83 | -7.04 | 25.72 | 25.89 | 23.87 | 64473 |
| 1778279400 | 26 | 1.04 | 4.17 | 24.68 | 26.845 | 24.44 | 36988 |
| 1778193000 | 24.96 | 0.43 | 1.75 | 23.91 | 26.3 | 22.39 | 47275 |
| 1778106600 | 24.53 | -1.05 | -4.10 | 25.96 | 25.96 | 24.41 | 16970 |
| 1778020200 | 25.58 | -0.08 | -0.31 | 25.61 | 26.34 | 25.4001 | 22971 |
| 1777933800 | 25.66 | -0.95 | -3.57 | 26.45 | 26.8413 | 25.33 | 35247 |
| 1777674600 | 26.61 | -0.34 | -1.26 | 27.14 | 27.29 | 26.3501 | 20793 |
| 1777588200 | 26.95 | -0.44 | -1.61 | 27.32 | 27.825 | 26.78 | 33278 |
| 1777501800 | 27.39 | -0.68 | -2.42 | 28.1 | 28.565 | 27.1965 | 27911 |
| 1777415400 | 28.07 | 0.33 | 1.19 | 27.76 | 28.65 | 27.74 | 26822 |
| 1777329000 | 27.74 | -0.36 | -1.28 | 28.29 | 28.41 | 27.1001 | 34898 |
| 1777069800 | 28.1 | 0.81 | 2.97 | 27.02 | 28.1 | 26.5501 | 55940 |
| 1776983400 | 27.29 | 0.56 | 2.10 | 27.06 | 27.8 | 26.75 | 22084 |
| 1776897000 | 26.73 | -0.87 | -3.15 | 27.77 | 27.77 | 26.285 | 15871 |
| 1776810600 | 27.6 | -0.75 | -2.65 | 28.41 | 28.56 | 27.11 | 47436 |
| 1776724200 | 28.35 | 1.08 | 3.96 | 27.41 | 28.69 | 27.19 | 59013 |
| 1776465000 | 27.27 | 0.97 | 3.69 | 26.6 | 27.93 | 26.3 | 58389 |
| 1776378600 | 26.3 | -0.06 | -0.23 | 26.35 | 26.54 | 26 | 34866 |
| 1776292200 | 26.36 | 0.43 | 1.66 | 25.85 | 26.4 | 25.31 | 33437 |
| 1776205800 | 25.93 | 0.36 | 1.41 | 25.47 | 26.47 | 25.2 | 54583 |
| 1776119400 | 25.57 | 1.76 | 7.39 | 23.98 | 25.89 | 23.51 | 88653 |
| 1775860200 | 23.81 | 0.54 | 2.32 | 23.11 | 23.89 | 22.17 | 38981 |
| 1775773800 | 23.27 | 0.25 | 1.09 | 23.01 | 23.34 | 22.84 | 36631 |
| 1775687400 | 23.02 | 0.28 | 1.23 | 23.4 | 23.4 | 22.83 | 26424 |
| 1775601000 | 22.74 | 0.33 | 1.47 | 22.35 | 23 | 22.17 | 28294 |
| 1775514600 | 22.41 | 0.24 | 1.08 | 22.36 | 22.78 | 21.8482 | 25258 |
| 1775169000 | 22.17 | -0.23 | -1.03 | 22.12 | 22.4 | 21.64 | 18981 |
| 1775082600 | 22.4 | 0 | 0.00 | 22.48 | 22.785 | 22.2502 | 14690 |
| 1774996200 | 22.4 | -0.2 | -0.88 | 22.97 | 22.97 | 22.1152 | 35030 |
| 1774909800 | 22.6 | 0.64 | 2.91 | 22.97 | 22.97 | 21.905 | 34354 |
| 1774650600 | 21.96 | -0.58 | -2.57 | 22.42 | 22.97 | 21.52 | 43036 |
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.
