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 | -0.5716 | -2.34358343583 | 24.39 | 24.57 | 21.86 | 229424 | 22.94731974 | SP |
| 4 | -1.4216 | -5.6323296355 | 25.24 | 26.91 | 20.95 | 281300 | 23.84030072 | SP |
| 12 | 2.5884 | 12.1921808761 | 21.23 | 29.52 | 20.79 | 316786 | 24.75006345 | SP |
| 26 | -0.1016 | -0.42474916388 | 23.92 | 29.52 | 15.68 | 313411 | 21.20644051 | SP |
| 52 | -1.3516 | -5.36988478347 | 25.17 | 29.52 | 15.68 | 378388 | 21.80107601 | SP |
| 156 | -1.3516 | -5.36988478347 | 25.17 | 29.52 | 15.68 | 378388 | 21.80107601 | SP |
| 260 | -1.3516 | -5.36988478347 | 25.17 | 29.52 | 15.68 | 378388 | 21.80107601 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 23.8 | 0.58 | 2.50 | 24.12 | 24.66 | 23.61 | 341443 |
| 1738279800 | 23.22 | 0.69 | 3.06 | 23.37 | 23.57 | 23.17 | 251948 |
| 1738193400 | 22.53 | 0.32 | 1.44 | 22.31 | 22.77 | 21.9113 | 149768 |
| 1738107000 | 22.21 | -0.34 | -1.51 | 22.76 | 23.06 | 22.19 | 112699 |
| 1738020600 | 22.55 | -1.36 | -5.69 | 22.26 | 22.6168 | 21.86 | 391321 |
| 1737761400 | 23.91 | 0.57 | 2.44 | 24.39 | 24.57 | 23.88 | 241383 |
| 1737675000 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1737588600 | 23.34 | -0.43 | -1.81 | 23.75 | 23.75 | 23.23 | 333500 |
| 1737502200 | 23.77 | -1.48 | -5.86 | 23.93 | 24.1883 | 23.42 | 592802 |
| 1737156600 | 25.25 | 1.28 | 5.34 | 24.61 | 25.32 | 24.445 | 211494 |
| 1737070200 | 23.97 | -0.67 | -2.72 | 24.01 | 24.14 | 23.43 | 480257 |
| 1736983800 | 24.64 | 1.5 | 6.48 | 23.63 | 24.949 | 23.56 | 260541 |
| 1736897400 | 23.14 | 0.98 | 4.42 | 23.08 | 23.2 | 22.7665 | 111880 |
| 1736811000 | 22.16 | -1.21 | -5.18 | 21.83 | 22.37 | 20.95 | 362710 |
| 1736551800 | 23.37 | -0.16 | -0.68 | 23.48 | 23.77 | 22.9501 | 208320 |
| 1736379000 | 23.53 | -0.81 | -3.33 | 24.07 | 24.27 | 22.93 | 183354 |
| 1736292600 | 24.34 | -2.1 | -7.94 | 26.11 | 26.12 | 24.11 | 282645 |
| 1736206200 | 26.44 | 0.6 | 2.32 | 26.1 | 26.91 | 26.06 | 251284 |
| 1735947000 | 25.84 | 1.06 | 4.28 | 25.24 | 26.059 | 25.2 | 356190 |
| 1735860600 | 24.78 | 0.81 | 3.38 | 24.85 | 25.12 | 24.62 | 257494 |
| 1735687800 | 23.97 | -0.4 | -1.64 | 24.63 | 24.73 | 23.87 | 116127 |
| 1735601400 | 24.37 | 0.43 | 1.80 | 24.01 | 24.5199 | 23.6699 | 132238 |
| 1735342200 | 23.94 | 0.09 | 0.38 | 24.26 | 24.29 | 23.72 | 105976 |
| 1735255800 | 23.85 | -1.29 | -5.13 | 24.11 | 24.11 | 23.75 | 272762 |
| 1735077840 | 25.14 | 0.76 | 3.12 | 24.75 | 25.23 | 24.67 | 106510 |
| 1734996600 | 24.38 | -0.28 | -1.14 | 24.05 | 24.46 | 23.4413 | 440704 |
| 1734737400 | 24.66 | 0.46 | 1.90 | 23.88 | 25.09 | 23.75 | 433278 |
| 1734651000 | 24.2 | -2.2 | -8.33 | 26.48 | 26.54 | 23.85 | 493509 |
| 1734564600 | 26.4 | -1.85 | -6.55 | 27.75 | 28 | 26.13 | 369921 |
| 1734478200 | 28.25 | -0.81 | -2.79 | 28.78 | 28.9 | 28.11 | 390631 |
| 1734391800 | 29.06 | 0.94 | 3.34 | 28.09 | 29.52 | 28.08 | 343270 |
| 1734132600 | 28.12 | 0.24 | 0.86 | 28.2 | 28.4961 | 27.89 | 207308 |
| 1734046200 | 27.88 | 0.33 | 1.20 | 28.56 | 28.6546 | 27.67 | 231675 |
| 1733959800 | 27.55 | 1.36 | 5.19 | 26.79 | 27.609 | 26.72 | 184049 |
| 1733873400 | 26.19 | -0.69 | -2.57 | 26.73 | 26.7899 | 25.25 | 352569 |
| 1733787000 | 26.88 | -2.26 | -7.76 | 27.93 | 28.34 | 26.7499 | 348741 |
| 1733527800 | 29.14 | 1.69 | 6.16 | 28.16 | 29.41 | 28.05 | 400491 |
| 1733441400 | 27.45 | -0.5 | -1.79 | 28.18 | 28.44 | 27.17 | 375091 |
| 1733355000 | 27.95 | 2.03 | 7.83 | 26.73 | 27.98 | 26.7 | 289350 |
| 1733268600 | 25.92 | -0.06 | -0.23 | 25.44 | 25.9399 | 25.1703 | 132346 |
| 1733182200 | 25.98 | 0.18 | 0.70 | 26.07 | 26.4585 | 25.59 | 425886 |
| 1732917840 | 25.8 | -0.28 | -1.07 | 25.87 | 26.215 | 25.7014 | 249385 |
| 1732750200 | 26.08 | 2.24 | 9.40 | 25.07 | 26.1046 | 24.999 | 661960 |
| 1732663800 | 23.84 | -1.33 | -5.28 | 23.82 | 24.1285 | 23.35 | 424291 |
| 1732577400 | 25.17 | 1.51 | 6.38 | 25.09 | 25.47 | 24.07 | 627127 |
| 1732318200 | 23.66 | -0.44 | -1.83 | 23.69 | 23.8889 | 23.5 | 319567 |
| 1732231800 | 24.1 | 2.02 | 9.15 | 24.09 | 24.3899 | 23.3 | 403491 |
| 1732145400 | 22.08 | -0.18 | -0.81 | 22.49 | 22.53 | 21.74 | 144073 |
| 1732059000 | 22.26 | -0.43 | -1.90 | 22.25 | 22.59 | 22.18 | 269638 |
| 1731972600 | 22.69 | 0.5 | 2.25 | 22.27 | 22.97 | 22.07 | 278962 |
| 1731713400 | 22.19 | -0.07 | -0.31 | 22.06 | 22.19 | 21.62 | 358966 |
| 1731627000 | 22.26 | -0.48 | -2.11 | 22.9 | 22.9522 | 22.01 | 251295 |
| 1731540600 | 22.74 | -0.89 | -3.77 | 23.28 | 23.99 | 22.48 | 389251 |
| 1731454200 | 23.63 | -0.52 | -2.15 | 23.47 | 23.82 | 23.13 | 267921 |
| 1731367800 | 24.15 | 3 | 14.18 | 22.78 | 24.23 | 22.681 | 880317 |
| 1731108600 | 21.15 | 0.28 | 1.34 | 21.23 | 21.479 | 20.79 | 388154 |
| 1731022200 | 20.87 | 1.5 | 7.74 | 20.23 | 20.928 | 19.97 | 406752 |
| 1730935800 | 19.37 | 1.96 | 11.26 | 18.88 | 19.42 | 18.75 | 323358 |
| 1730849400 | 17.41 | 0.03 | 0.17 | 17.63 | 17.79 | 17.23 | 204753 |
| 1730763000 | 17.38 | -0.64 | -3.55 | 17.67 | 17.67 | 17.25 | 262410 |
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
