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 | 0.4035 | 1.91322901849 | 21.09 | 21.78 | 20.9 | 1744 | 21.27105073 | SP |
| 4 | -0.4765 | -2.16886663632 | 21.97 | 22.5785 | 20.7736 | 1726 | 21.59970509 | SP |
| 12 | 0.2335 | 1.09830667921 | 21.26 | 22.5785 | 20.7736 | 3358 | 21.47690528 | SP |
| 26 | -0.8065 | -3.61659192825 | 22.3 | 22.5785 | 20.7736 | 55062 | 21.49071134 | SP |
| 52 | -2.1065 | -8.92584745763 | 23.6 | 24.07 | 20.7736 | 32405 | 21.76029277 | SP |
| 156 | -3.5565 | -14.1976047904 | 25.05 | 26.17 | 20.7736 | 65950 | 23.28001845 | SP |
| 260 | -3.5565 | -14.1976047904 | 25.05 | 26.17 | 20.7736 | 65950 | 23.28001845 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 21.4935 | -0.07 | -0.32 | 21.54 | 21.54 | 21.47 | 750 |
| 1740699000 | 21.5635 | -0.03 | -0.12 | 21.78 | 21.78 | 21.5635 | 115 |
| 1740612600 | 21.5886 | 0.25 | 1.19 | 21.37 | 21.64 | 21.37 | 2603 |
| 1740526200 | 21.3339 | 0.41 | 1.95 | 21.1 | 21.3599 | 21.1 | 1924 |
| 1740439800 | 20.9259 | 0.15 | 0.73 | 21.09 | 21.09 | 20.9 | 3326 |
| 1740180600 | 20.7736 | -0.11 | -0.53 | 20.94 | 20.9914 | 20.7736 | 4066 |
| 1740094200 | 20.885 | -0.22 | -1.06 | 21.02 | 21.02 | 20.8475 | 2073 |
| 1740007800 | 21.1093 | -0.25 | -1.15 | 21.25 | 21.25 | 21.005 | 450 |
| 1739921400 | 21.355 | -0.14 | -0.67 | 21.62 | 21.65 | 21.28 | 1637 |
| 1739575800 | 21.4988 | -0.34 | -1.56 | 21.48 | 21.56 | 21.47 | 1835 |
| 1739489400 | 21.84 | -0.34 | -1.51 | 22.14 | 22.14 | 21.8099 | 3033 |
| 1739403000 | 22.1755 | -0.36 | -1.60 | 22.44 | 22.44 | 22.1755 | 2155 |
| 1739316600 | 22.5356 | -0.02 | -0.11 | 22.5 | 22.5356 | 22.48 | 1542 |
| 1739230200 | 22.56 | 0.18 | 0.80 | 22.39 | 22.5785 | 22.39 | 1643 |
| 1738971000 | 22.38 | 0.21 | 0.94 | 22.13 | 22.39 | 22.13 | 2056 |
| 1738884600 | 22.1711 | 0.05 | 0.23 | 22.16 | 22.1711 | 22.155 | 586 |
| 1738798200 | 22.12 | 0 | 0.01 | 21.99 | 22.12 | 21.99 | 1038 |
| 1738711800 | 22.1173 | -0.04 | -0.19 | 22.17 | 22.18 | 22.1 | 1422 |
| 1738625400 | 22.1588 | 0.21 | 0.96 | 21.97 | 22.1588 | 21.9699 | 548 |
| 1738366200 | 21.9477 | 0.11 | 0.52 | 22.04 | 22.13 | 21.94 | 3436 |
| 1738279800 | 21.834 | -0.08 | -0.37 | 21.92 | 21.92 | 21.68 | 1318 |
| 1738193400 | 21.915 | 0.03 | 0.16 | 21.95 | 21.95 | 21.7 | 677 |
| 1738107000 | 21.8802 | 0.55 | 2.60 | 21.03 | 21.8802 | 21.03 | 715 |
| 1738020600 | 21.3256 | -0.87 | -3.93 | 21.45 | 21.56 | 21.26 | 3101 |
| 1737761400 | 22.1972 | -0.33 | -1.46 | 22.32 | 22.38 | 22.13 | 6065 |
| 1737675000 | 22.5265 | 0 | 0.00 | 22.5265 | 22.5265 | 22.5265 | 0 |
| 1737588600 | 22.5265 | 0.44 | 2.00 | 22.25 | 22.57 | 22.25 | 11062 |
| 1737502200 | 22.0849 | 0.51 | 2.39 | 21.82 | 22.15 | 21.82 | 3230 |
| 1737156600 | 21.57 | 0.07 | 0.33 | 21.7 | 21.7 | 21.44 | 9534 |
| 1737070200 | 21.5 | -0.01 | -0.05 | 21.55 | 21.73 | 21.5 | 2729 |
| 1736983800 | 21.5114 | 0.34 | 1.60 | 21.34 | 21.5114 | 21.34 | 546 |
| 1736897400 | 21.1729 | 0.22 | 1.07 | 20.98 | 21.2 | 20.98 | 312 |
| 1736811000 | 20.9492 | -0.24 | -1.14 | 21.12 | 21.18 | 20.9492 | 2073 |
| 1736551800 | 21.1911 | -0.33 | -1.54 | 21.35 | 21.35 | 21.09 | 2206 |
| 1736379000 | 21.5228 | 0.49 | 2.32 | 21.08 | 21.5228 | 21.08 | 392 |
| 1736292600 | 21.0355 | -0.3 | -1.43 | 21.27 | 21.27 | 20.79 | 782 |
| 1736206200 | 21.34 | 0.12 | 0.56 | 21.21 | 21.34 | 21.09 | 3053 |
| 1735947000 | 21.2211 | -0.12 | -0.58 | 21.38 | 21.38 | 21.1704 | 1688 |
| 1735860600 | 21.3445 | 0.35 | 1.67 | 21.01 | 21.36 | 21.01 | 2386 |
| 1735687800 | 20.9946 | -0.26 | -1.23 | 21.01 | 21.13 | 20.79 | 3830 |
| 1735601400 | 21.2558 | 0.04 | 0.17 | 21.16 | 21.3 | 21.16 | 5013 |
| 1735342200 | 21.22 | -0.05 | -0.21 | 21.23 | 21.23 | 21.2 | 2250 |
| 1735255800 | 21.265 | -0.06 | -0.28 | 21.3 | 21.305 | 21.1101 | 31766 |
| 1735077840 | 21.3237 | 0 | 0.02 | 21.42 | 21.42 | 21.32 | 162 |
| 1734996600 | 21.3193 | -0.04 | -0.17 | 21.32 | 21.345 | 21.26 | 8658 |
| 1734737400 | 21.355 | -0.05 | -0.24 | 21.29 | 21.36 | 21.29 | 4335 |
| 1734651000 | 21.4065 | 0.05 | 0.26 | 21.46 | 21.46 | 21.4065 | 612 |
| 1734564600 | 21.3516 | -0.05 | -0.26 | 21.36 | 21.46 | 21.3516 | 2857 |
| 1734478200 | 21.4062 | -0.02 | -0.11 | 21.43 | 21.43 | 21.35 | 2184 |
| 1734391800 | 21.43 | 0.26 | 1.23 | 21.19 | 21.49 | 21.19 | 10210 |
| 1734132600 | 21.17 | 0.14 | 0.66 | 21.08 | 21.25 | 21.08 | 3272 |
| 1734046200 | 21.0322 | -0.14 | -0.66 | 21.14 | 21.14 | 20.97 | 12047 |
| 1733959800 | 21.171 | 0.12 | 0.57 | 21.01 | 21.1713 | 21.01 | 4465 |
| 1733873400 | 21.0516 | 0.04 | 0.17 | 21.04 | 21.0516 | 21.03 | 727 |
| 1733787000 | 21.0154 | -0.26 | -1.23 | 21.26 | 21.26 | 20.955 | 1071 |
| 1733527800 | 21.2765 | -0.03 | -0.14 | 21.19 | 21.2765 | 21.16 | 883 |
| 1733441400 | 21.3061 | -0.07 | -0.35 | 21.2 | 21.3399 | 21.2 | 2130 |
| 1733355000 | 21.3799 | 0.14 | 0.64 | 21.31 | 21.3799 | 21.2111 | 2523 |
| 1733268600 | 21.2435 | 0.17 | 0.81 | 21.12 | 21.2537 | 21.12 | 3197 |
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
