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 | -0.0122 | -0.0489517504263 | 24.9225 | 24.97 | 24.8701 | 801 | 24.93777789 | SP |
| 4 | -0.1197 | -0.478226128646 | 25.03 | 25.0903 | 24.8 | 4347 | 24.89908577 | SP |
| 12 | 0.0403 | 0.162042621632 | 24.87 | 25.19 | 24.6901 | 8230 | 24.87854529 | SP |
| 26 | 0.0803 | 0.323399113975 | 24.83 | 25.19 | 24.64 | 20470 | 24.78314705 | SP |
| 52 | 0.0803 | 0.323399113975 | 24.83 | 25.19 | 24.64 | 20470 | 24.78314705 | SP |
| 156 | 0.0803 | 0.323399113975 | 24.83 | 25.19 | 24.64 | 20470 | 24.78314705 | SP |
| 260 | 0.0803 | 0.323399113975 | 24.83 | 25.19 | 24.64 | 20470 | 24.78314705 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 24.9103 | -0.02 | -0.08 | 24.8701 | 24.9103 | 24.8701 | 1325 |
| 1736292600 | 24.9303 | -0.02 | -0.10 | 24.9303 | 24.9303 | 24.9303 | 91 |
| 1736206200 | 24.955 | -0.01 | -0.02 | 24.97 | 24.97 | 24.955 | 520 |
| 1735947000 | 24.96 | 0.07 | 0.28 | 24.9225 | 24.96 | 24.9225 | 1266 |
| 1735860600 | 24.8903 | 0.01 | 0.02 | 24.9161 | 24.9161 | 24.84 | 3515 |
| 1735687800 | 24.8849 | 0.02 | 0.10 | 24.88 | 24.9 | 24.85 | 33380 |
| 1735601400 | 24.8601 | -0.02 | -0.07 | 24.8531 | 24.8601 | 24.82 | 613 |
| 1735342200 | 24.8766 | -0.04 | -0.17 | 24.899 | 24.9 | 24.87 | 5626 |
| 1735255800 | 24.92 | 0.02 | 0.08 | 24.93 | 24.93 | 24.91 | 1790 |
| 1735077840 | 24.9 | 0.05 | 0.20 | 24.85 | 24.9 | 24.85 | 133 |
| 1734996600 | 24.8506 | -0.02 | -0.06 | 24.9 | 24.9 | 24.82 | 8049 |
| 1734737400 | 24.8657 | 0.03 | 0.13 | 24.8926 | 24.91 | 24.8657 | 509 |
| 1734651000 | 24.8331 | -0.01 | -0.05 | 24.91 | 24.91 | 24.8 | 4332 |
| 1734564600 | 24.8459 | -0.2 | -0.79 | 25.0302 | 25.031 | 24.8459 | 4177 |
| 1734478200 | 25.0449 | -0.05 | -0.18 | 25.0449 | 25.0449 | 25.0449 | 150 |
| 1734391800 | 25.0903 | 0.03 | 0.14 | 25.06 | 25.0903 | 25.06 | 1883 |
| 1734132600 | 25.056 | -0.02 | -0.08 | 25.03 | 25.0675 | 25.03 | 6543 |
| 1734046200 | 25.075 | -0.06 | -0.22 | 25.063 | 25.09 | 25.063 | 668 |
| 1733959800 | 25.1301 | 0.03 | 0.10 | 25.1045 | 25.1499 | 25.1045 | 5244 |
| 1733873400 | 25.105 | -0.02 | -0.07 | 25.105 | 25.105 | 25.105 | 0 |
| 1733787000 | 25.1231 | -0.03 | -0.11 | 25.13 | 25.13 | 25.11 | 4774 |
| 1733527800 | 25.1505 | 0.03 | 0.11 | 25.13 | 25.1505 | 25.13 | 402 |
| 1733441400 | 25.1238 | -0.04 | -0.15 | 25.13 | 25.15 | 25.1238 | 2279 |
| 1733355000 | 25.1604 | 0.01 | 0.05 | 25.1604 | 25.1604 | 25.1604 | 8 |
| 1733268600 | 25.1474 | -0.02 | -0.07 | 25.1216 | 25.1474 | 25.1001 | 1998 |
| 1733182200 | 25.1649 | 0.03 | 0.12 | 25.13 | 25.19 | 25.1127 | 10540 |
| 1732917840 | 25.135 | 0 | 0.00 | 25.1499 | 25.1499 | 25.13 | 4519 |
| 1732750200 | 25.1347 | 0.02 | 0.07 | 25.14 | 25.14 | 25.1347 | 56 |
| 1732663800 | 25.1165 | -0.02 | -0.07 | 25.1 | 25.1165 | 25.1 | 108 |
| 1732577400 | 25.135 | 0.06 | 0.24 | 25.13 | 25.16 | 25.12 | 3945 |
| 1732318200 | 25.0747 | 0.04 | 0.15 | 25.07 | 25.1042 | 25.0476 | 916 |
| 1732231800 | 25.0371 | 0.08 | 0.33 | 25.0093 | 25.05 | 25.0093 | 3036 |
| 1732145400 | 24.9552 | -0.01 | -0.04 | 25.07 | 25.07 | 24.9064 | 8968 |
| 1732059000 | 24.9652 | 0.04 | 0.14 | 24.87 | 24.9652 | 24.87 | 10273 |
| 1731972600 | 24.9302 | 0.02 | 0.06 | 24.97 | 24.97 | 24.9 | 13185 |
| 1731713400 | 24.9152 | -0.08 | -0.34 | 24.97 | 24.97 | 24.88 | 11110 |
| 1731627000 | 25 | -0.03 | -0.14 | 24.985 | 25.004 | 24.92 | 12999 |
| 1731540600 | 25.0348 | -0.02 | -0.06 | 25.0928 | 25.11 | 25.02 | 7967 |
| 1731454200 | 25.0499 | -0.08 | -0.30 | 25.13 | 25.13 | 25.0499 | 5174 |
| 1731367800 | 25.1249 | 0.06 | 0.26 | 25.05 | 25.15 | 25.05 | 6758 |
| 1731108600 | 25.06 | 0.02 | 0.10 | 25.07 | 25.07 | 25.03 | 2523 |
| 1731022200 | 25.035 | -0.04 | -0.14 | 25.045 | 25.07 | 25.0287 | 6083 |
| 1730935800 | 25.07 | 0.22 | 0.89 | 24.975 | 25.07 | 24.975 | 19225 |
| 1730849400 | 24.85 | 0.07 | 0.28 | 24.78 | 24.86 | 24.779 | 10655 |
| 1730763000 | 24.78 | 0.03 | 0.12 | 24.77 | 24.81 | 24.745 | 25842 |
| 1730500200 | 24.75 | 0.01 | 0.04 | 24.79 | 24.79 | 24.7122 | 21949 |
| 1730413800 | 24.74 | -0.04 | -0.16 | 24.775 | 24.78 | 24.7188 | 16530 |
| 1730327400 | 24.78 | -0.01 | -0.04 | 24.85 | 24.86 | 24.77 | 6736 |
| 1730241000 | 24.79 | -0.03 | -0.12 | 24.81 | 24.8183 | 24.7641 | 18132 |
| 1730154600 | 24.8201 | 0.08 | 0.32 | 24.8 | 24.84 | 24.785 | 18207 |
| 1729895400 | 24.7413 | 0.01 | 0.03 | 24.7728 | 24.7899 | 24.7413 | 14150 |
| 1729809000 | 24.735 | -0.01 | -0.02 | 24.75 | 24.77 | 24.6901 | 13013 |
| 1729722600 | 24.7403 | -0.05 | -0.19 | 24.75 | 24.7519 | 24.7 | 23062 |
| 1729636200 | 24.7885 | 0.01 | 0.03 | 24.78 | 24.7912 | 24.7517 | 55061 |
| 1729549800 | 24.78 | -0.07 | -0.28 | 24.76 | 24.8328 | 24.76 | 7376 |
| 1729290600 | 24.85 | -0.01 | -0.06 | 24.87 | 24.89 | 24.8301 | 13521 |
| 1729204200 | 24.8649 | -0 | -0.00 | 24.82 | 24.87 | 24.82 | 6927 |
| 1729117800 | 24.8653 | 0.06 | 0.23 | 24.85 | 24.89 | 24.85 | 9259 |
| 1729031400 | 24.8091 | 0.02 | 0.08 | 24.81 | 24.8499 | 24.78 | 76916 |
| 1728945000 | 24.79 | 0.03 | 0.14 | 25 | 25 | 24.76 | 15376 |
| 1728685800 | 24.7553 | 0.07 | 0.26 | 24.81 | 24.81 | 24.7056 | 30882 |
| 1728599400 | 24.69 | 0 | 0.02 | 24.66 | 24.75 | 24.64 | 43248 |
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
