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 | -0.03 | -0.132100396301 | 22.71 | 22.86 | 22.68 | 1153 | 22.84620278 | SP |
| 4 | 0.56 | 2.53164556962 | 22.12 | 22.86 | 22.12 | 4649 | 22.61967194 | SP |
| 12 | -0.0998 | -0.438107446071 | 22.7798 | 23.25 | 22.03 | 3960 | 22.58798925 | SP |
| 26 | -0.1989 | -0.869359977971 | 22.8789 | 23.74 | 22.03 | 3937 | 22.95857623 | SP |
| 52 | 0.54 | 2.43902439024 | 22.14 | 23.74 | 21.77 | 4037 | 22.68149827 | SP |
| 156 | -1.32 | -5.5 | 24 | 24.9 | 19.7 | 4326 | 22.02204034 | SP |
| 260 | -2.47 | -9.82107355865 | 25.15 | 26 | 19.7 | 5711 | 22.98272562 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 22.68 | -0.06 | -0.26 | 22.65 | 22.68 | 22.65 | 9969 |
| 1739316600 | 22.739 | -0.06 | -0.27 | 22.8 | 22.8 | 22.739 | 106 |
| 1739230200 | 22.8 | 0.08 | 0.34 | 22.7228 | 22.81 | 22.7228 | 861 |
| 1738971000 | 22.7228 | -0.14 | -0.60 | 22.85 | 22.85 | 22.7228 | 71 |
| 1738884600 | 22.86 | 0.01 | 0.04 | 22.85 | 22.86 | 22.85 | 4196 |
| 1738798200 | 22.85 | 0.14 | 0.62 | 22.71 | 22.85 | 22.71 | 530 |
| 1738711800 | 22.71 | 0.09 | 0.40 | 22.62 | 22.71 | 22.6 | 1633 |
| 1738625400 | 22.62 | 0.02 | 0.08 | 22.603 | 22.64 | 22.603 | 27949 |
| 1738366200 | 22.603 | -0.13 | -0.56 | 22.73 | 22.775 | 22.603 | 22693 |
| 1738279800 | 22.73 | 0.11 | 0.50 | 22.6158 | 22.74 | 22.6158 | 2928 |
| 1738193400 | 22.6158 | -0.01 | -0.06 | 22.629 | 22.63 | 22.58 | 8231 |
| 1738107000 | 22.629 | 0 | 0.02 | 22.6245 | 22.65 | 22.6245 | 203 |
| 1738020600 | 22.6245 | 0.01 | 0.06 | 22.65 | 22.66 | 22.614 | 901 |
| 1737761400 | 22.61 | 0.07 | 0.31 | 22.5 | 22.61 | 22.5 | 5999 |
| 1737675000 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1737588600 | 22.54 | -0.06 | -0.27 | 22.6 | 22.6 | 22.5399 | 2107 |
| 1737502200 | 22.6 | 0.16 | 0.72 | 22.439 | 22.6 | 22.439 | 303 |
| 1737156600 | 22.439 | 0.04 | 0.17 | 22.4 | 22.44 | 22.4 | 333 |
| 1737070200 | 22.4 | 0.08 | 0.37 | 22.3165 | 22.4 | 22.27 | 3814 |
| 1736983800 | 22.3165 | 0.2 | 0.89 | 22.12 | 22.33 | 22.12 | 830 |
| 1736897400 | 22.12 | 0.04 | 0.18 | 22.08 | 22.12 | 22.07 | 1421 |
| 1736811000 | 22.08 | 0.02 | 0.08 | 22.0629 | 22.08 | 22.03 | 4624 |
| 1736551800 | 22.0629 | -0.19 | -0.87 | 22.2576 | 22.2576 | 22.0629 | 1491 |
| 1736379000 | 22.2576 | 0.01 | 0.06 | 22.245 | 22.27 | 22.24 | 7953 |
| 1736292600 | 22.245 | -0.08 | -0.37 | 22.4 | 22.4 | 22.24 | 19514 |
| 1736206200 | 22.3275 | 0.01 | 0.05 | 22.27 | 22.3701 | 22.27 | 2103 |
| 1735947000 | 22.3157 | 0.02 | 0.08 | 22.2968 | 22.34 | 22.2968 | 1184 |
| 1735860600 | 22.2968 | 0.01 | 0.04 | 22.325 | 22.325 | 22.2968 | 12 |
| 1735687800 | 22.2872 | -0.04 | -0.19 | 22.329 | 22.38 | 22.2872 | 17557 |
| 1735601400 | 22.329 | -0.22 | -1.00 | 22.2965 | 22.36 | 22.2965 | 15182 |
| 1735342200 | 22.5539 | -0.08 | -0.35 | 22.633 | 22.633 | 22.5539 | 0 |
| 1735255800 | 22.633 | 0.04 | 0.16 | 22.5971 | 22.633 | 22.58 | 112 |
| 1735077840 | 22.5971 | 0.05 | 0.23 | 22.545 | 22.63 | 22.545 | 473 |
| 1734996600 | 22.545 | -0.03 | -0.14 | 22.5759 | 22.5759 | 22.52 | 232 |
| 1734737400 | 22.5759 | 0.06 | 0.25 | 22.56 | 22.67 | 22.55 | 2917 |
| 1734651000 | 22.52 | -0.07 | -0.29 | 22.5862 | 22.5862 | 22.48 | 2936 |
| 1734564600 | 22.5862 | -0.28 | -1.21 | 22.8633 | 22.8633 | 22.5862 | 52 |
| 1734478200 | 22.8633 | -0.02 | -0.10 | 22.8864 | 22.8864 | 22.8633 | 18 |
| 1734391800 | 22.8864 | -0.01 | -0.04 | 22.8948 | 22.8948 | 22.8864 | 53 |
| 1734132600 | 22.8948 | -0.05 | -0.24 | 23.04 | 23.04 | 22.8948 | 141 |
| 1734046200 | 22.9489 | -0.15 | -0.65 | 23.07 | 23.07 | 22.9489 | 513 |
| 1733959800 | 23.1 | 0.02 | 0.10 | 23.076 | 23.13 | 23.076 | 13810 |
| 1733873400 | 23.076 | -0.09 | -0.40 | 23.1696 | 23.1696 | 23.076 | 2121 |
| 1733787000 | 23.1696 | -0.06 | -0.26 | 23.23 | 23.23 | 23.1696 | 989 |
| 1733527800 | 23.23 | 0.02 | 0.07 | 23.2148 | 23.25 | 23.2148 | 1707 |
| 1733441400 | 23.2148 | 0.02 | 0.11 | 23.19 | 23.2148 | 23.19 | 159 |
| 1733355000 | 23.19 | 0.07 | 0.29 | 23.1234 | 23.22 | 23.1234 | 2557 |
| 1733268600 | 23.1234 | -0.04 | -0.18 | 23.1648 | 23.17 | 23.1234 | 206 |
| 1733182200 | 23.1648 | 0.02 | 0.08 | 23.1468 | 23.1648 | 23.13 | 845 |
| 1732917840 | 23.1468 | 0.12 | 0.53 | 23.04 | 23.1468 | 23.04 | 3133 |
| 1732750200 | 23.0239 | 0.05 | 0.23 | 22.97 | 23.0239 | 22.97 | 18 |
| 1732663800 | 22.97 | -0.06 | -0.26 | 23.03 | 23.03 | 22.91 | 7514 |
| 1732577400 | 23.03 | 0.21 | 0.93 | 23.05 | 23.05 | 22.96 | 3414 |
| 1732318200 | 22.8179 | 0.04 | 0.17 | 22.78 | 22.84 | 22.78 | 163 |
| 1732231800 | 22.78 | 0.03 | 0.13 | 22.7 | 22.81 | 22.7 | 501 |
| 1732145400 | 22.75 | -0.03 | -0.13 | 22.7798 | 22.7798 | 22.71 | 14777 |
| 1732059000 | 22.7798 | 0.02 | 0.10 | 22.756 | 22.81 | 22.756 | 11585 |
| 1731972600 | 22.756 | 0.05 | 0.21 | 22.7075 | 22.756 | 22.7075 | 143 |
| 1731713400 | 22.7075 | -0.06 | -0.25 | 22.8 | 22.8 | 22.7075 | 248 |
| 1731627000 | 22.7646 | -0.01 | -0.05 | 22.91 | 22.91 | 22.7646 | 299 |
| 1731540600 | 22.775 | -0.02 | -0.07 | 22.88 | 22.88 | 22.775 | 63 |
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
