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 | 0.03 | 0.133868808568 | 22.41 | 22.98 | 22.38 | 9607129 | 22.72895935 | SP |
| 4 | -0.55 | -2.39234449761 | 22.99 | 23.005 | 22.36 | 7837731 | 22.64860057 | SP |
| 12 | -0.56 | -2.4347826087 | 23 | 23.15 | 22.36 | 7929198 | 22.77277736 | SP |
| 26 | -0.05 | -0.22232103157 | 22.49 | 23.689 | 22.36 | 7132821 | 22.99045301 | SP |
| 52 | -0.46 | -2.00873362445 | 22.9 | 23.689 | 22.08 | 7115598 | 22.7890875 | SP |
| 156 | -3.89 | -14.7740220281 | 26.33 | 26.3392 | 21.59 | 10173230 | 23.15897965 | SP |
| 260 | -3.62 | -13.8910207214 | 26.06 | 28.96 | 21.59 | 8495691 | 24.31490061 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478200 | 22.685 | 0.01 | 0.04 | 22.67 | 22.71 | 22.67 | 6108388 |
| 1734391800 | 22.675 | 0 | 0.02 | 22.6942 | 22.7 | 22.65 | 5672797 |
| 1734132600 | 22.67 | -0.07 | -0.29 | 22.71 | 22.72 | 22.65 | 11132476 |
| 1734046200 | 22.735 | -0.09 | -0.37 | 22.78 | 22.8 | 22.73 | 6541905 |
| 1733959800 | 22.82 | -0.05 | -0.22 | 22.89 | 22.91 | 22.81 | 4801091 |
| 1733873400 | 22.87 | -0.05 | -0.22 | 22.862 | 22.89 | 22.85 | 6845393 |
| 1733787000 | 22.92 | -0.06 | -0.24 | 22.95 | 22.95 | 22.9 | 7817584 |
| 1733527800 | 22.975 | 0.05 | 0.20 | 22.99 | 23.005 | 22.94 | 4844455 |
| 1733441400 | 22.93 | 0 | 0.02 | 22.88 | 22.94 | 22.875 | 4874943 |
| 1733355000 | 22.925 | 0.07 | 0.33 | 22.8 | 22.93 | 22.795 | 12614911 |
| 1733268600 | 22.85 | -0.05 | -0.22 | 22.91 | 22.92 | 22.83 | 15202611 |
| 1733182200 | 22.9 | -0.05 | -0.20 | 22.89 | 22.91 | 22.8101 | 7434420 |
| 1732917840 | 22.945 | 0.07 | 0.33 | 22.94 | 22.95 | 22.91 | 2482360 |
| 1732750200 | 22.87 | 0.07 | 0.29 | 22.87 | 22.9 | 22.84 | 7399109 |
| 1732663800 | 22.805 | -0.04 | -0.15 | 22.79 | 22.81 | 22.75 | 9300713 |
| 1732577400 | 22.84 | 0.2 | 0.88 | 22.79 | 22.84 | 22.77 | 8248111 |
| 1732318200 | 22.64 | 0.01 | 0.04 | 22.66 | 22.67 | 22.6201 | 9456544 |
| 1732231800 | 22.63 | -0.02 | -0.07 | 22.655 | 22.69 | 22.61 | 5129116 |
| 1732145400 | 22.645 | -0.04 | -0.15 | 22.6341 | 22.69 | 22.63 | 8721484 |
| 1732059000 | 22.68 | 0.04 | 0.18 | 22.695 | 22.71 | 22.67 | 6705067 |
| 1731972600 | 22.64 | 0.03 | 0.11 | 22.59 | 22.65 | 22.57 | 5597569 |
| 1731713400 | 22.615 | 0 | 0.02 | 22.58 | 22.6699 | 22.535 | 13196386 |
| 1731627000 | 22.61 | 0.01 | 0.04 | 22.65 | 22.68 | 22.59 | 6809210 |
| 1731540600 | 22.6 | -0.01 | -0.04 | 22.7 | 22.71 | 22.58 | 5658334 |
| 1731454200 | 22.61 | -0.12 | -0.51 | 22.66 | 22.7 | 22.6 | 5015394 |
| 1731367800 | 22.725 | -0.05 | -0.20 | 22.73 | 22.74 | 22.69 | 4509234 |
| 1731108600 | 22.77 | 0.05 | 0.22 | 22.76 | 22.81 | 22.74 | 7096838 |
| 1731022200 | 22.72 | 0.12 | 0.53 | 22.655 | 22.75 | 22.65 | 5084590 |
| 1730935800 | 22.6 | -0.19 | -0.81 | 22.55 | 22.65 | 22.55 | 9166948 |
| 1730849400 | 22.785 | 0.02 | 0.07 | 22.75 | 22.8 | 22.6901 | 8247060 |
| 1730763000 | 22.77 | 0.11 | 0.46 | 22.79 | 22.81 | 22.72 | 5512007 |
| 1730500200 | 22.665 | -0.16 | -0.68 | 22.81 | 22.8199 | 22.66 | 9107730 |
| 1730413800 | 22.82 | 0 | 0.02 | 22.8 | 22.86 | 22.76 | 7000459 |
| 1730327400 | 22.815 | -0.02 | -0.09 | 22.88 | 22.93 | 22.81 | 4351701 |
| 1730241000 | 22.835 | 0.01 | 0.02 | 22.76 | 22.84 | 22.74 | 11645395 |
| 1730154600 | 22.83 | -0.03 | -0.13 | 22.87 | 22.87 | 22.78 | 8940363 |
| 1729895400 | 22.86 | -0.04 | -0.15 | 22.94 | 22.94 | 22.84 | 4447525 |
| 1729809000 | 22.895 | 0.04 | 0.15 | 22.87 | 22.93 | 22.85 | 5581170 |
| 1729722600 | 22.86 | -0.04 | -0.17 | 22.84 | 22.88 | 22.83 | 7830979 |
| 1729636200 | 22.9 | -0.01 | -0.04 | 22.92 | 22.94 | 22.88 | 7566767 |
| 1729549800 | 22.91 | -0.13 | -0.54 | 22.97 | 22.98 | 22.9 | 7273173 |
| 1729290600 | 23.035 | 0.02 | 0.09 | 23.05 | 23.06 | 23.0301 | 6728595 |
| 1729204200 | 23.015 | -0.11 | -0.45 | 23.03 | 23.05 | 23 | 5359899 |
| 1729117800 | 23.12 | 0.03 | 0.11 | 23.13 | 23.15 | 23.11 | 11100970 |
| 1729031400 | 23.095 | 0.09 | 0.41 | 23.07 | 23.1 | 23.0537 | 10916032 |
| 1728945000 | 23 | -0.02 | -0.09 | 22.94 | 23 | 22.94 | 3141688 |
| 1728685800 | 23.02 | 0.01 | 0.04 | 23 | 23.04 | 22.99 | 26429705 |
| 1728599400 | 23.01 | -0.01 | -0.04 | 23.005 | 23.025 | 22.96 | 12462419 |
| 1728513000 | 23.02 | -0.07 | -0.30 | 23.055 | 23.06 | 23.01 | 40007576 |
| 1728426600 | 23.09 | 0.03 | 0.13 | 23.03 | 23.09 | 23.03 | 6435568 |
| 1728340200 | 23.06 | -0.07 | -0.30 | 23.07 | 23.1 | 23.05 | 7004478 |
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
