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 | -0.0801 | -0.349476439791 | 22.92 | 22.97 | 22.77 | 38624515 | 22.83363867 | SP |
| 4 | 0.2699 | 1.19583517944 | 22.57 | 23.06 | 22.5201 | 17707302 | 22.8349266 | SP |
| 12 | 0.4755 | 2.12614691206 | 22.3644 | 23.06 | 22.23 | 11823357 | 22.69059615 | SP |
| 26 | -0.7201 | -3.0564516129 | 23.56 | 23.689 | 22.23 | 9632542 | 22.78802906 | SP |
| 52 | 0.3099 | 1.37549933422 | 22.53 | 23.689 | 22.08 | 7642057 | 22.77553649 | SP |
| 156 | -2.3101 | -9.18528827038 | 25.15 | 25.2 | 21.59 | 10488154 | 22.99471659 | SP |
| 260 | -4.3101 | -15.8751381215 | 27.15 | 28.96 | 21.59 | 8605403 | 24.10866748 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 22.835 | 0.02 | 0.07 | 22.86 | 22.9 | 22.82 | 15624235 |
| 1741991400 | 22.82 | -0.06 | -0.26 | 22.84 | 22.8598 | 22.81 | 65035575 |
| 1741905000 | 22.88 | 0.07 | 0.33 | 22.79 | 22.8985 | 22.77 | 36925276 |
| 1741818600 | 22.805 | -0.06 | -0.26 | 22.8139 | 22.86 | 22.8 | 54000943 |
| 1741732200 | 22.865 | -0.06 | -0.26 | 22.92 | 22.97 | 22.84 | 21951962 |
| 1741645800 | 22.925 | 0.12 | 0.53 | 22.9001 | 22.96 | 22.89 | 24008797 |
| 1741390200 | 22.805 | -0.03 | -0.13 | 22.91 | 22.92 | 22.79 | 16621141 |
| 1741303800 | 22.835 | -0.01 | -0.02 | 22.84 | 22.87 | 22.77 | 13878192 |
| 1741217400 | 22.84 | -0.09 | -0.39 | 22.945 | 22.96 | 22.83 | 17287774 |
| 1741131000 | 22.93 | -0.06 | -0.24 | 23.01 | 23.06 | 22.9 | 10685358 |
| 1741044600 | 22.985 | -0.02 | -0.07 | 22.8766 | 23 | 22.8601 | 6401677 |
| 1740785400 | 23 | 0.11 | 0.46 | 22.94 | 23 | 22.91 | 7155906 |
| 1740699000 | 22.895 | -0.03 | -0.11 | 22.86 | 22.905 | 22.85 | 6445614 |
| 1740612600 | 22.92 | 0.06 | 0.24 | 22.86 | 22.93 | 22.84 | 20750058 |
| 1740526200 | 22.865 | 0.13 | 0.57 | 22.835 | 22.88 | 22.82 | 6163467 |
| 1740439800 | 22.735 | 0.04 | 0.18 | 22.675 | 22.75 | 22.67 | 6290528 |
| 1740180600 | 22.695 | 0.1 | 0.44 | 22.62 | 22.72 | 22.61 | 6358796 |
| 1740094200 | 22.595 | 0.03 | 0.13 | 22.58 | 22.62 | 22.58 | 9205859 |
| 1740007800 | 22.565 | 0.03 | 0.13 | 22.53 | 22.58 | 22.5201 | 4765427 |
| 1739921400 | 22.535 | -0.09 | -0.40 | 22.57 | 22.6 | 22.53 | 6806176 |
| 1739575800 | 22.625 | 0.07 | 0.31 | 22.63 | 22.67 | 22.62 | 7687177 |
| 1739489400 | 22.555 | 0.13 | 0.56 | 22.52 | 22.57 | 22.51 | 5276708 |
| 1739403000 | 22.43 | -0.12 | -0.53 | 22.44 | 22.45 | 22.4 | 8139626 |
| 1739316600 | 22.55 | -0.04 | -0.15 | 22.55 | 22.5688 | 22.54 | 5156883 |
| 1739230200 | 22.585 | -0.01 | -0.02 | 22.61 | 22.64 | 22.58 | 22872280 |
| 1738971000 | 22.59 | -0.07 | -0.31 | 22.61 | 22.62 | 22.57 | 5275934 |
| 1738884600 | 22.66 | -0.01 | -0.04 | 22.65 | 22.69 | 22.63 | 6946685 |
| 1738798200 | 22.67 | 0.11 | 0.47 | 22.65 | 22.71 | 22.6301 | 5852929 |
| 1738711800 | 22.565 | 0.04 | 0.16 | 22.4826 | 22.57 | 22.48 | 7643697 |
| 1738625400 | 22.53 | -0.05 | -0.22 | 22.57 | 22.62 | 22.4901 | 14980742 |
| 1738366200 | 22.58 | -0.02 | -0.09 | 22.605 | 22.6398 | 22.54 | 6412253 |
| 1738279800 | 22.6 | 0.04 | 0.18 | 22.6 | 22.63 | 22.585 | 6311422 |
| 1738193400 | 22.56 | -0.03 | -0.11 | 22.6 | 22.62 | 22.52 | 5883728 |
| 1738107000 | 22.585 | -0.01 | -0.02 | 22.54 | 22.59 | 22.53 | 5653836 |
| 1738020600 | 22.59 | 0.11 | 0.49 | 22.58 | 22.6 | 22.5401 | 7630437 |
| 1737761400 | 22.48 | 0 | 0.00 | 22.43 | 22.5 | 22.43 | 6865415 |
| 1737675000 | 22.48 | 0 | 0.00 | 22.48 | 22.48 | 22.48 | 0 |
| 1737588600 | 22.48 | -0.04 | -0.16 | 22.51 | 22.52 | 22.46 | 6934499 |
| 1737502200 | 22.515 | 0.06 | 0.27 | 22.51 | 22.53 | 22.49 | 11079357 |
| 1737156600 | 22.455 | 0 | 0.00 | 22.48 | 22.49 | 22.45 | 4560177 |
| 1737070200 | 22.455 | 0.04 | 0.20 | 22.395 | 22.49 | 22.3703 | 8701438 |
| 1736983800 | 22.41 | 0.16 | 0.72 | 22.41 | 22.44 | 22.3801 | 7365280 |
| 1736897400 | 22.25 | -0.01 | -0.02 | 22.26 | 22.27 | 22.23 | 19648856 |
| 1736811000 | 22.255 | -0.02 | -0.07 | 22.265 | 22.28 | 22.23 | 9182605 |
| 1736551800 | 22.27 | -0.11 | -0.47 | 22.3 | 22.3299 | 22.25 | 9114711 |
| 1736379000 | 22.375 | 0.02 | 0.11 | 22.33 | 22.38 | 22.32 | 6276199 |
| 1736292600 | 22.35 | -0.08 | -0.36 | 22.41 | 22.42 | 22.3301 | 10450176 |
| 1736206200 | 22.43 | -0.01 | -0.04 | 22.4201 | 22.45 | 22.39 | 8370571 |
| 1735947000 | 22.44 | -0.03 | -0.11 | 22.49 | 22.5 | 22.43 | 4829307 |
| 1735860600 | 22.465 | -0.52 | -2.24 | 22.6 | 22.6 | 22.44 | 4540486 |
| 1735687800 | 22.98 | 0.5 | 2.25 | 22.51 | 22.98 | 22.45 | 20262477 |
| 1735601400 | 22.475 | 0.09 | 0.38 | 22.47 | 22.49 | 22.46 | 8591847 |
| 1735342200 | 22.39 | -0.05 | -0.20 | 22.41 | 22.4499 | 22.38 | 5033706 |
| 1735255800 | 22.435 | 0.01 | 0.07 | 22.37 | 22.44 | 22.365 | 5240216 |
| 1735077840 | 22.42 | 0.02 | 0.07 | 22.3644 | 22.43 | 22.36 | 7074872 |
| 1734996600 | 22.405 | -0.06 | -0.27 | 22.45 | 22.4678 | 22.39 | 8289441 |
| 1734737400 | 22.465 | 0.04 | 0.16 | 22.505 | 22.5275 | 22.46 | 6644863 |
| 1734651000 | 22.43 | -0.06 | -0.24 | 22.43 | 22.45 | 22.3901 | 14349138 |
| 1734564600 | 22.485 | -0.2 | -0.88 | 22.61 | 22.64 | 22.48 | 7288025 |
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
