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 | -1.02 | -3.99843198746 | 25.51 | 26.74 | 24.49 | 4574 | 25.78775614 | SP |
| 4 | 1.0518 | 4.48754597196 | 23.4382 | 26.74 | 22.87 | 4379 | 24.21625141 | SP |
| 12 | 3.0465 | 14.2071023853 | 21.4435 | 26.74 | 19.85 | 2484 | 23.36701352 | SP |
| 26 | -0.91 | -3.58267716535 | 25.4 | 26.74 | 19.85 | 2114 | 23.19099692 | SP |
| 52 | -0.91 | -3.58267716535 | 25.4 | 26.74 | 19.85 | 2114 | 23.19099692 | SP |
| 156 | -0.91 | -3.58267716535 | 25.4 | 26.74 | 19.85 | 2114 | 23.19099692 | SP |
| 260 | -0.91 | -3.58267716535 | 25.4 | 26.74 | 19.85 | 2114 | 23.19099692 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 24.49 | -1.18 | -4.60 | 25.04 | 25.15 | 24.26 | 15162 |
| 1780612200 | 25.67 | 0.29 | 1.14 | 24.99 | 25.67 | 24.99 | 5648 |
| 1780525800 | 25.38 | -0.81 | -3.09 | 26.1901 | 26.1901 | 25.28 | 5694 |
| 1780439400 | 26.1901 | -0.49 | -1.83 | 26.54 | 26.54 | 26.09 | 1397 |
| 1780353000 | 26.6783 | 0.79 | 3.05 | 26.23 | 26.74 | 26.185 | 1783 |
| 1780093800 | 25.888 | 1.19 | 4.81 | 25.51 | 25.888 | 25.25 | 8349 |
| 1780007400 | 24.6995 | 0.7 | 2.92 | 24.12 | 24.6995 | 24.12 | 2558 |
| 1779921000 | 23.9978 | -0.02 | -0.08 | 24.07 | 24.1 | 23.96 | 1194 |
| 1779834600 | 24.0181 | 0.19 | 0.80 | 24.26 | 24.26 | 24.005 | 13896 |
| 1779489000 | 23.8279 | 0.23 | 0.98 | 24 | 24 | 23.8279 | 6336 |
| 1779402600 | 23.5965 | 0.13 | 0.56 | 23.1 | 23.5965 | 23.1 | 1484 |
| 1779316200 | 23.4662 | 0.45 | 1.96 | 23.24 | 23.4662 | 22.87 | 4702 |
| 1779229800 | 23.0146 | -0.28 | -1.20 | 23.36 | 23.36 | 23.0146 | 4128 |
| 1779143400 | 23.2944 | -0.09 | -0.37 | 23.58 | 23.58 | 23.14 | 2541 |
| 1778884200 | 23.3799 | -0.26 | -1.09 | 23.47 | 23.605 | 23.2 | 2508 |
| 1778797800 | 23.6367 | 0.42 | 1.79 | 23.29 | 23.83 | 23.17 | 6770 |
| 1778711400 | 23.22 | -0.03 | -0.12 | 23.2486 | 23.31 | 23.19 | 12886 |
| 1778625000 | 23.2486 | -0.17 | -0.72 | 23.11 | 23.2486 | 23.04 | 644 |
| 1778538600 | 23.418 | -0.17 | -0.73 | 23.5908 | 23.5908 | 23.418 | 251 |
| 1778279400 | 23.5908 | 0.15 | 0.65 | 23.4382 | 23.5908 | 23.32 | 434 |
| 1778193000 | 23.4382 | 0.16 | 0.68 | 23.2789 | 23.67 | 23.2789 | 396 |
| 1778106600 | 23.2789 | 0.16 | 0.69 | 23.1202 | 23.2789 | 23.05 | 246 |
| 1778020200 | 23.1202 | -0.16 | -0.69 | 23.2818 | 23.2818 | 23.1202 | 544 |
| 1777933800 | 23.2818 | 0.14 | 0.59 | 23.27 | 23.48 | 23.27 | 651 |
| 1777674600 | 23.1463 | 0.41 | 1.80 | 22.7371 | 23.23 | 22.7371 | 462 |
| 1777588200 | 22.7371 | 0.01 | 0.03 | 22.7302 | 22.7371 | 22.5 | 772 |
| 1777501800 | 22.7302 | -0.25 | -1.07 | 23.07 | 23.07 | 22.58 | 651 |
| 1777415400 | 22.9766 | -0.39 | -1.68 | 23.37 | 23.37 | 22.9766 | 2268 |
| 1777329000 | 23.37 | 0.06 | 0.25 | 23.23 | 23.39 | 23.2 | 11001 |
| 1777069800 | 23.3125 | 0.2 | 0.88 | 23.32 | 23.32 | 23.03 | 1984 |
| 1776983400 | 23.1093 | -0.77 | -3.20 | 23.8743 | 23.8743 | 23.035 | 1753 |
| 1776897000 | 23.8743 | 0.35 | 1.50 | 23.5207 | 23.8743 | 23.5207 | 502 |
| 1776810600 | 23.5207 | -0.08 | -0.34 | 23.89 | 23.89 | 23.51 | 3220 |
| 1776724200 | 23.6 | 0.21 | 0.91 | 23.49 | 23.6 | 23.4 | 2007 |
| 1776465000 | 23.387 | 0.38 | 1.64 | 23.01 | 23.6 | 23.01 | 2531 |
| 1776378600 | 23.01 | 0.19 | 0.83 | 22.82 | 23.03 | 22.82 | 1446 |
| 1776292200 | 22.82 | 0.63 | 2.84 | 22.1907 | 22.83 | 22.1907 | 3551 |
| 1776205800 | 22.1907 | 0.51 | 2.35 | 21.682 | 22.1907 | 21.682 | 191 |
| 1776119400 | 21.682 | 0.79 | 3.79 | 20.8897 | 21.682 | 20.8897 | 334 |
| 1775860200 | 20.8897 | -0.16 | -0.74 | 20.89 | 20.97 | 20.85 | 528 |
| 1775773800 | 21.0462 | -0.34 | -1.59 | 21.3857 | 21.3857 | 20.9 | 1222 |
| 1775687400 | 21.3857 | 0.4 | 1.89 | 20.9884 | 21.66 | 20.9884 | 1749 |
| 1775601000 | 20.9884 | 0.06 | 0.27 | 21.05 | 21.05 | 20.68 | 606 |
| 1775514600 | 20.9309 | 0.05 | 0.22 | 21.15 | 21.15 | 20.87 | 1694 |
| 1775169000 | 20.8854 | 0.06 | 0.28 | 20.8264 | 20.8854 | 20.5 | 498 |
| 1775082600 | 20.8264 | 0.03 | 0.13 | 21.23 | 21.23 | 20.77 | 1987 |
| 1774996200 | 20.8 | 0.89 | 4.45 | 19.9144 | 20.8 | 19.9144 | 3289 |
| 1774909800 | 19.9144 | -0.05 | -0.26 | 19.967 | 20.13 | 19.85 | 738 |
| 1774650600 | 19.967 | -0.58 | -2.83 | 20.5486 | 20.5486 | 19.95 | 4003 |
| 1774564200 | 20.5486 | -0.59 | -2.81 | 21.08 | 21.08 | 20.5486 | 1629 |
| 1774477800 | 21.1429 | 0.15 | 0.71 | 21.51 | 21.51 | 21.1429 | 461 |
| 1774391400 | 20.9937 | -0.52 | -2.44 | 21.5182 | 21.5182 | 20.9937 | 1098 |
| 1774305000 | 21.5182 | 0.5 | 2.37 | 21.57 | 21.72 | 21.5 | 303 |
| 1774045800 | 21.02 | -0.68 | -3.13 | 21.7 | 21.7 | 20.92 | 2587 |
| 1773959400 | 21.7 | 0.2 | 0.93 | 21.5 | 21.7 | 21.24 | 1128 |
| 1773873000 | 21.5 | -0.23 | -1.07 | 21.732 | 21.732 | 21.5 | 803 |
| 1773786600 | 21.732 | 0.13 | 0.59 | 21.6051 | 21.8 | 21.6051 | 401 |
| 1773700200 | 21.6051 | 0.31 | 1.46 | 21.2939 | 21.64 | 21.2939 | 675 |
| 1773441000 | 21.2939 | -0.15 | -0.70 | 21.4435 | 21.6684 | 21.29 | 936 |
| 1773354600 | 21.4435 | -0.46 | -2.10 | 21.9034 | 21.9034 | 21.4435 | 1910 |
| 1773268200 | 21.9034 | 0.1 | 0.45 | 21.8058 | 22.17 | 21.8058 | 1322 |
| 1773181800 | 21.8058 | -0.22 | -0.99 | 21.87 | 21.99 | 21.685 | 1150 |
| 1773095400 | 22.0239 | 0.14 | 0.66 | 21.79 | 22.0239 | 21.6999 | 578 |
| 1772839800 | 21.8799 | -0.38 | -1.72 | 22.262 | 22.262 | 21.8799 | 516 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
