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 | -0.36 | -1.78306092125 | 20.19 | 20.23 | 19.83 | 1743 | 20.17123502 | SP |
| 4 | -0.83 | -4.0174249758 | 20.66 | 20.66 | 19.83 | 6962 | 20.33623593 | SP |
| 12 | 0.75 | 3.93081761006 | 19.08 | 20.99 | 19.03 | 7020 | 20.35528936 | SP |
| 26 | 1.17 | 6.27009646302 | 18.66 | 20.99 | 18.12 | 17450 | 19.19693836 | SP |
| 52 | 3.16 | 18.9562087582 | 16.67 | 20.99 | 16.67 | 11802 | 18.98487731 | SP |
| 156 | -2.13 | -9.69945355191 | 21.96 | 22.48 | 14.02 | 10637 | 18.81818782 | SP |
| 260 | 0.73 | 3.8219895288 | 19.1 | 23.23 | 11.94 | 14411 | 19.05192335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1730413800 | 19.83 | -0.13 | -0.63 | 19.91 | 19.91 | 19.83 | 704 |
| 1730327400 | 19.9566 | -0.19 | -0.96 | 19.95 | 20.03 | 19.95 | 531 |
| 1730241000 | 20.15 | -0.07 | -0.35 | 20.14 | 20.15 | 20.08 | 2287 |
| 1730154600 | 20.22 | 0.07 | 0.35 | 20.19 | 20.23 | 20.17 | 4293 |
| 1729895400 | 20.15 | 0.02 | 0.10 | 20.21 | 20.21 | 20.08 | 985 |
| 1729809000 | 20.1294 | 0.02 | 0.09 | 20.19 | 20.19 | 20.1235 | 619 |
| 1729722600 | 20.1123 | -0.06 | -0.29 | 20.16 | 20.16 | 20.04 | 1842 |
| 1729636200 | 20.17 | -0.11 | -0.54 | 20.15 | 20.19 | 20.15 | 4634 |
| 1729549800 | 20.2794 | -0.28 | -1.36 | 20.47 | 20.47 | 20.27 | 2642 |
| 1729290600 | 20.56 | 0.15 | 0.73 | 20.42 | 20.56 | 20.4 | 5867 |
| 1729204200 | 20.41 | 0.01 | 0.05 | 20.43 | 20.479 | 20.41 | 3605 |
| 1729117800 | 20.4 | -0.03 | -0.13 | 20.455 | 20.46 | 20.39 | 4453 |
| 1729031400 | 20.4262 | -0.11 | -0.55 | 20.52 | 20.52 | 20.425 | 699 |
| 1728945000 | 20.54 | 0.12 | 0.59 | 20.42 | 20.54 | 20.37 | 11155 |
| 1728685800 | 20.42 | 0.19 | 0.96 | 20.31 | 20.43 | 20.31 | 10630 |
| 1728599400 | 20.2252 | -0.01 | -0.07 | 20.26 | 20.3 | 20.18 | 37589 |
| 1728513000 | 20.24 | -0 | -0.02 | 20.22 | 20.32 | 20.18 | 5499 |
| 1728426600 | 20.2441 | -0.04 | -0.18 | 20.16 | 20.26 | 20.151426 | 21007 |
| 1728340200 | 20.28 | -0.28 | -1.36 | 20.46 | 20.5085 | 20.28 | 1802 |
| 1728081000 | 20.56 | -0.02 | -0.08 | 20.46 | 20.56 | 20.455 | 9847 |
| 1727994600 | 20.5758 | -0.13 | -0.65 | 20.66 | 20.66 | 20.5 | 9260 |
| 1727908200 | 20.71 | -0.12 | -0.58 | 20.68 | 20.75 | 20.65 | 19235 |
| 1727821800 | 20.8305 | -0.04 | -0.20 | 20.93 | 20.93 | 20.7701 | 14691 |
| 1727735400 | 20.8725 | 0.01 | 0.06 | 20.87 | 20.8725 | 20.863 | 2350 |
| 1727476200 | 20.86 | 0.06 | 0.30 | 20.87 | 20.99 | 20.86 | 996 |
| 1727389800 | 20.7975 | 0.25 | 1.23 | 20.75 | 20.825 | 20.75 | 963 |
| 1727303400 | 20.5454 | -0.01 | -0.05 | 20.65 | 20.65 | 20.5454 | 255 |
| 1727217000 | 20.5554 | 0.14 | 0.66 | 20.5 | 20.5554 | 20.4809 | 467 |
| 1727130600 | 20.42 | -0.01 | -0.05 | 20.42 | 20.43 | 20.42 | 852 |
| 1726871400 | 20.4297 | -0.2 | -0.95 | 20.58 | 20.58 | 20.38 | 3958 |
| 1726785000 | 20.6257 | 0.17 | 0.82 | 20.55 | 20.6257 | 20.54 | 1835 |
| 1726698600 | 20.4574 | -0.03 | -0.16 | 20.45 | 20.62 | 20.43 | 870 |
| 1726612200 | 20.49 | -0.14 | -0.66 | 20.59 | 20.59 | 20.42 | 2535 |
| 1726525800 | 20.6269 | 0.11 | 0.52 | 20.59 | 20.6269 | 20.56 | 431 |
| 1726266600 | 20.52 | 0.04 | 0.20 | 20.57 | 20.63 | 20.52 | 6901 |
| 1726180200 | 20.48 | 0.06 | 0.32 | 20.38 | 20.51 | 20.38 | 1776 |
| 1726093800 | 20.4153 | 0.09 | 0.42 | 20.31 | 20.45 | 20.21 | 6819 |
| 1726007400 | 20.3291 | -0.14 | -0.67 | 20.41 | 20.41 | 20.25 | 8033 |
| 1725921000 | 20.4658 | 0.23 | 1.14 | 20.31 | 20.49 | 20.31 | 4435 |
| 1725661800 | 20.2344 | -0.15 | -0.73 | 20.38 | 20.38 | 20.19 | 999 |
| 1725575400 | 20.383 | 0.26 | 1.27 | 20.29 | 20.43 | 20.28 | 161323 |
| 1725489000 | 20.1269 | 0.25 | 1.28 | 19.98 | 20.1269 | 19.98 | 866 |
| 1725402600 | 19.873 | -0.3 | -1.47 | 19.95 | 19.98 | 19.873 | 872 |
| 1725057000 | 20.17 | 0.1 | 0.50 | 20.08 | 20.17 | 20.08 | 233 |
| 1724970600 | 20.07 | 0.06 | 0.30 | 20.13 | 20.13 | 20.04 | 1736 |
| 1724884200 | 20.0102 | -0.06 | -0.28 | 20.03 | 20.03 | 19.9645 | 10321 |
| 1724797800 | 20.0657 | -0.01 | -0.05 | 20.03 | 20.0657 | 20.03 | 1370 |
| 1724711400 | 20.075 | 0.01 | 0.06 | 20 | 20.075 | 20 | 311 |
| 1724452200 | 20.0634 | 0.22 | 1.09 | 19.95 | 20.08 | 19.915 | 491 |
| 1724365800 | 19.8468 | -0.08 | -0.42 | 19.96 | 19.96 | 19.8468 | 307 |
| 1724279400 | 19.93 | 0.15 | 0.76 | 19.85 | 19.93 | 19.85 | 1027 |
| 1724193000 | 19.7787 | -0.06 | -0.29 | 19.77 | 19.7812 | 19.74 | 2664 |
| 1724106600 | 19.8369 | 0.15 | 0.77 | 19.7 | 19.8369 | 19.7 | 752 |
| 1723847400 | 19.6857 | 0.01 | 0.07 | 19.55 | 19.6857 | 19.55 | 1295 |
| 1723761000 | 19.6726 | 0.13 | 0.68 | 19.62 | 19.6726 | 19.58 | 1147 |
| 1723674600 | 19.5393 | -0 | -0.02 | 19.52 | 19.5393 | 19.51 | 3977 |
| 1723588200 | 19.5425 | 0.18 | 0.93 | 19.53 | 19.5425 | 19.53 | 117 |
| 1723501800 | 19.3629 | -0.05 | -0.27 | 19.38 | 19.38 | 19.33 | 357 |
| 1723242600 | 19.415 | 0.18 | 0.91 | 19.33 | 19.415 | 19.33 | 1090 |
| 1723156200 | 19.24 | 0.23 | 1.22 | 19.08 | 19.24 | 19.03 | 6270 |
| 1723069800 | 19.0073 | 0.23 | 1.21 | 19.12 | 19.12 | 19 | 5867 |
| 1722983400 | 18.7802 | 0.02 | 0.11 | 18.68 | 18.88 | 18.68 | 2329 |
| 1722897000 | 18.76 | -0.6 | -3.10 | 18.71 | 18.84 | 18.71 | 1207 |
| 1722637800 | 19.36 | -0.11 | -0.56 | 19.41 | 19.47 | 19.29 | 2706 |
| 1722551400 | 19.47 | -0.06 | -0.31 | 19.51 | 19.61 | 19.39 | 356030 |
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
