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 | -0.05 | -0.211954217889 | 23.59 | 23.8271 | 23.2631 | 75881 | 23.57272515 | SP |
| 4 | 1.11 | 4.94872938029 | 22.43 | 23.8271 | 22.36 | 167511 | 23.221076 | SP |
| 12 | -0.28 | -1.17548278757 | 23.82 | 23.83 | 21.87 | 129638 | 22.77600966 | SP |
| 26 | -0.44 | -1.83486238532 | 23.98 | 24.66 | 21.87 | 96384 | 23.17917508 | SP |
| 52 | 1.34 | 6.03603603604 | 22.2 | 24.66 | 21.58 | 82622 | 23.05060011 | SP |
| 156 | -1.52 | -6.06544293695 | 25.06 | 25.72 | 18.11 | 133768 | 22.32084194 | SP |
| 260 | 1.36 | 6.13165013526 | 22.18 | 27.49 | 13.75 | 127347 | 22.21411207 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 23.54 | 0.09 | 0.38 | 23.77 | 23.82 | 23.4361 | 50628 |
| 1740785400 | 23.4513 | -0.06 | -0.25 | 23.41 | 23.48 | 23.2631 | 26948 |
| 1740699000 | 23.51 | -0.17 | -0.72 | 23.6 | 23.6299 | 23.47 | 137558 |
| 1740612600 | 23.68 | -0.04 | -0.17 | 23.73 | 23.8271 | 23.62 | 47906 |
| 1740526200 | 23.72 | 0.22 | 0.93 | 23.74 | 23.76 | 23.595 | 85268 |
| 1740439800 | 23.5018 | 0.05 | 0.20 | 23.59 | 23.64 | 23.5 | 81726 |
| 1740180600 | 23.455 | -0.24 | -0.99 | 23.66 | 23.66 | 23.43 | 32203 |
| 1740094200 | 23.69 | 0.18 | 0.77 | 23.6 | 23.69 | 23.55 | 109055 |
| 1740007800 | 23.51 | -0.12 | -0.51 | 23.49 | 23.53 | 23.4 | 79668 |
| 1739921400 | 23.63 | 0.15 | 0.64 | 23.57 | 23.64 | 23.53 | 109269 |
| 1739575800 | 23.48 | 0.07 | 0.30 | 23.53 | 23.59 | 23.4501 | 76759 |
| 1739489400 | 23.41 | 0.1 | 0.43 | 23.31 | 23.41 | 23.2 | 193689 |
| 1739403000 | 23.31 | 0.07 | 0.32 | 23.12 | 23.3499 | 23.12 | 146719 |
| 1739316600 | 23.235 | 0.1 | 0.45 | 23.15 | 23.26 | 23.11 | 165711 |
| 1739230200 | 23.1314 | 0.09 | 0.40 | 23.12 | 23.17 | 23.115 | 69932 |
| 1738971000 | 23.04 | -0.12 | -0.52 | 23.21 | 23.22 | 23.03 | 1260249 |
| 1738884600 | 23.16 | 0.06 | 0.26 | 23.17 | 23.17 | 23.071888 | 201818 |
| 1738798200 | 23.1 | 0.21 | 0.92 | 22.98 | 23.11 | 22.92 | 229151 |
| 1738711800 | 22.89 | 0.33 | 1.46 | 22.7 | 22.92 | 22.69 | 85658 |
| 1738625400 | 22.56 | -0.24 | -1.05 | 22.43 | 22.6399 | 22.36 | 43428 |
| 1738366200 | 22.8 | -0.12 | -0.52 | 22.98 | 23.0792 | 22.78 | 76736 |
| 1738279800 | 22.92 | 0.08 | 0.35 | 23.04 | 23.04 | 22.84 | 79072 |
| 1738193400 | 22.84 | 0.04 | 0.18 | 22.81 | 22.92 | 22.74 | 130941 |
| 1738107000 | 22.8 | -0.07 | -0.31 | 22.82 | 22.8285 | 22.65 | 91383 |
| 1738020600 | 22.87 | 0.1 | 0.44 | 22.8 | 22.8762 | 22.76 | 241045 |
| 1737761400 | 22.77 | 0.19 | 0.84 | 22.74 | 22.79 | 22.6931 | 53245 |
| 1737675000 | 22.58 | 0 | 0.00 | 22.58 | 22.58 | 22.58 | 0 |
| 1737588600 | 22.58 | -0.15 | -0.66 | 22.71 | 22.71 | 22.58 | 32296 |
| 1737502200 | 22.73 | 0.34 | 1.52 | 22.65 | 22.77 | 22.62 | 99294 |
| 1737156600 | 22.39 | 0.03 | 0.13 | 22.39 | 22.52 | 22.38 | 60940 |
| 1737070200 | 22.3601 | -0.06 | -0.25 | 22.33 | 22.39 | 22.3003 | 58987 |
| 1736983800 | 22.4152 | 0.21 | 0.92 | 22.49 | 22.49 | 22.34 | 63027 |
| 1736897400 | 22.21 | 0.2 | 0.91 | 22.1 | 22.21 | 22.03 | 98068 |
| 1736811000 | 22.01 | 0.06 | 0.27 | 21.9 | 22.01 | 21.9 | 140255 |
| 1736551800 | 21.9506 | -0.3 | -1.35 | 22.12 | 22.16 | 21.91 | 74907 |
| 1736379000 | 22.25 | -0.09 | -0.41 | 22.22 | 22.28 | 22.125 | 45077 |
| 1736292600 | 22.3415 | -0.16 | -0.70 | 22.56 | 22.56 | 22.3059 | 51148 |
| 1736206200 | 22.5 | 0.14 | 0.63 | 22.59 | 22.65 | 22.48 | 42151 |
| 1735947000 | 22.3601 | 0.11 | 0.47 | 22.39 | 22.39 | 22.28 | 29107 |
| 1735860600 | 22.255 | 0.02 | 0.07 | 22.34 | 22.4 | 22.19 | 308478 |
| 1735687800 | 22.24 | 0.05 | 0.25 | 22.3 | 22.32 | 22.16 | 139069 |
| 1735601400 | 22.185 | -0.07 | -0.29 | 22.16 | 22.2461 | 22.06 | 144800 |
| 1735342200 | 22.25 | -0.08 | -0.36 | 22.19 | 22.3051 | 22.1826 | 56901 |
| 1735255800 | 22.33 | -0.01 | -0.04 | 22.32 | 22.39 | 22.295 | 49871 |
| 1735077840 | 22.34 | 0.14 | 0.63 | 22.3 | 22.34 | 22.24 | 30188 |
| 1734996600 | 22.2 | 0.09 | 0.43 | 22.12 | 22.2499 | 22.065 | 55947 |
| 1734737400 | 22.105 | 0.15 | 0.66 | 21.87 | 22.19 | 21.87 | 127237 |
| 1734651000 | 21.96 | -0.08 | -0.35 | 22.22 | 22.22 | 21.96 | 886244 |
| 1734564600 | 22.0362 | -0.49 | -2.17 | 22.6 | 22.61 | 22 | 79409 |
| 1734478200 | 22.5245 | -0.26 | -1.13 | 22.62 | 22.62 | 22.49 | 63746 |
| 1734391800 | 22.7808 | -0.2 | -0.87 | 22.86 | 22.88 | 22.7301 | 64907 |
| 1734132600 | 22.98 | -0.36 | -1.55 | 23.03 | 23.03 | 22.91 | 81758 |
| 1734046200 | 23.3423 | -0.22 | -0.92 | 23.44 | 23.52 | 23.3423 | 41679 |
| 1733959800 | 23.56 | 0.04 | 0.15 | 23.59 | 23.6 | 23.4838 | 70296 |
| 1733873400 | 23.5245 | -0.1 | -0.40 | 23.6 | 23.6 | 23.4999 | 69882 |
| 1733787000 | 23.62 | -0.13 | -0.55 | 23.82 | 23.83 | 23.62 | 79653 |
| 1733527800 | 23.75 | -0.1 | -0.42 | 23.87 | 23.87 | 23.66 | 68604 |
| 1733441400 | 23.85 | 0.17 | 0.72 | 23.8 | 23.8809 | 23.7933 | 45476 |
| 1733355000 | 23.68 | -0.04 | -0.17 | 23.75 | 23.75 | 23.6426 | 65206 |
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
