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 | 0.015 | 0.0626959247649 | 23.925 | 24.0104 | 23.91 | 1946 | 23.94489359 | SP |
| 4 | -0.1 | -0.415973377704 | 24.04 | 24.07 | 23.906 | 595 | 23.95046169 | SP |
| 12 | -0.04 | -0.166805671393 | 23.98 | 24.1 | 23.7974 | 414 | 23.97892917 | SP |
| 26 | 0.04 | 0.167364016736 | 23.9 | 24.1 | 23.2977 | 501 | 23.86819294 | SP |
| 52 | 0.12 | 0.503778337531 | 23.82 | 24.1 | 23.2977 | 488 | 23.86789275 | SP |
| 156 | 0.12 | 0.503778337531 | 23.82 | 24.1 | 23.2977 | 488 | 23.86789275 | SP |
| 260 | 0.12 | 0.503778337531 | 23.82 | 24.1 | 23.2977 | 488 | 23.86789275 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 23.94 | -0.01 | -0.04 | 23.95 | 23.95 | 23.94 | 400 |
| 1736292600 | 23.95 | -0.03 | -0.12 | 23.96 | 24.0104 | 23.95 | 2451 |
| 1736206200 | 23.9795 | 0.06 | 0.25 | 23.96 | 24 | 23.96 | 2701 |
| 1735947000 | 23.92 | 0 | 0.00 | 23.91 | 23.9804 | 23.91 | 4146 |
| 1735860600 | 23.92 | -0.01 | -0.02 | 23.925 | 23.925 | 23.92 | 33 |
| 1735687800 | 23.925 | -0.14 | -0.56 | 23.9341 | 23.9341 | 23.925 | 4 |
| 1735601400 | 24.06 | 0 | 0.02 | 24.055 | 24.06 | 24.055 | 202 |
| 1735342200 | 24.055 | -0.02 | -0.06 | 24.07 | 24.07 | 24.055 | 0 |
| 1735255800 | 24.07 | 0 | 0.00 | 24.07 | 24.07 | 24.07 | 0 |
| 1735077840 | 24.07 | 0.04 | 0.17 | 24.03 | 24.07 | 24.03 | 0 |
| 1734996600 | 24.03 | 0.04 | 0.17 | 23.99 | 24.03 | 23.99 | 0 |
| 1734737400 | 23.99 | 0.08 | 0.35 | 23.906 | 23.99 | 23.906 | 100 |
| 1734651000 | 23.906 | -0.01 | -0.06 | 23.9206 | 23.9436 | 23.906 | 202 |
| 1734564600 | 23.9206 | -0.11 | -0.46 | 24.03 | 24.03 | 23.9206 | 0 |
| 1734478200 | 24.03 | -0.01 | -0.04 | 24.04 | 24.069 | 24.03 | 279 |
| 1734391800 | 24.04 | 0.01 | 0.04 | 24.03 | 24.04 | 24.03 | 28 |
| 1734132600 | 24.03 | 0 | 0.00 | 24.03 | 24.03 | 24.03 | 0 |
| 1734046200 | 24.03 | -0.01 | -0.04 | 24.04 | 24.04 | 24.03 | 157 |
| 1733959800 | 24.04 | 0.02 | 0.10 | 24.015 | 24.06 | 24.015 | 115 |
| 1733873400 | 24.015 | -0.01 | -0.02 | 24.02 | 24.02 | 24.015 | 0 |
| 1733787000 | 24.02 | -0.01 | -0.05 | 24.033 | 24.05 | 24.02 | 300 |
| 1733527800 | 24.033 | 0 | 0.01 | 24.03 | 24.033 | 24.03 | 0 |
| 1733441400 | 24.03 | -0.01 | -0.04 | 24.04 | 24.04 | 24.03 | 3 |
| 1733355000 | 24.04 | 0.02 | 0.08 | 24.02 | 24.04 | 24.02 | 0 |
| 1733268600 | 24.02 | 0.01 | 0.04 | 24.01 | 24.02 | 24.01 | 0 |
| 1733182200 | 24.01 | 0 | 0.00 | 24.01 | 24.01 | 24.01 | 33 |
| 1732917840 | 24.01 | -0.09 | -0.37 | 23.9741 | 24.06 | 23.9741 | 9200 |
| 1732750200 | 24.1 | 0 | 0.00 | 24.1 | 24.1 | 24.1 | 0 |
| 1732663800 | 24.1 | 0.02 | 0.08 | 24.08 | 24.1 | 24.08 | 0 |
| 1732577400 | 24.08 | 0.03 | 0.12 | 24.05 | 24.08 | 24.05 | 0 |
| 1732318200 | 24.05 | 0.01 | 0.04 | 24.04 | 24.05 | 24.04 | 0 |
| 1732231800 | 24.04 | 0.01 | 0.02 | 24.0342 | 24.04 | 24.0342 | 0 |
| 1732145400 | 24.0342 | -0.01 | -0.04 | 24.045 | 24.045 | 24.0342 | 9 |
| 1732059000 | 24.045 | 0.01 | 0.04 | 24.035 | 24.045 | 24.035 | 16 |
| 1731972600 | 24.035 | 0.05 | 0.19 | 23.99 | 24.035 | 23.99 | 20 |
| 1731713400 | 23.99 | -0.05 | -0.21 | 24.03 | 24.03 | 23.99 | 0 |
| 1731627000 | 24.0414 | 0 | 0.00 | 24.03 | 24.0414 | 24.03 | 0 |
| 1731540600 | 24.0414 | 0.01 | 0.05 | 24.06 | 24.06 | 24.0414 | 934 |
| 1731454200 | 24.03 | 0 | 0.02 | 24.0254 | 24.03 | 24.0254 | 0 |
| 1731367800 | 24.0254 | -0 | -0.02 | 24.03 | 24.0499 | 24.0254 | 209 |
| 1731108600 | 24.03 | 0.01 | 0.04 | 24.02 | 24.03 | 24.02 | 0 |
| 1731022200 | 24.02 | 0.04 | 0.17 | 23.98 | 24.02 | 23.98 | 0 |
| 1730935800 | 23.98 | 0.09 | 0.38 | 23.93 | 23.98 | 23.93 | 1 |
| 1730849400 | 23.89 | 0.04 | 0.17 | 23.85 | 23.89 | 23.85 | 0 |
| 1730763000 | 23.85 | 0.03 | 0.12 | 23.8209 | 23.85 | 23.8209 | 627 |
| 1730500200 | 23.8209 | 0.02 | 0.10 | 23.7974 | 23.8209 | 23.7974 | 33 |
| 1730413800 | 23.7974 | -0.19 | -0.81 | 23.8655 | 23.8655 | 23.7974 | 14 |
| 1730327400 | 23.9914 | -0.02 | -0.08 | 24.01 | 24.01 | 23.9914 | 0 |
| 1730241000 | 24.01 | 0.01 | 0.04 | 24.0008 | 24.01 | 24.0008 | 0 |
| 1730154600 | 24.0008 | 0.03 | 0.13 | 23.97 | 24.0008 | 23.97 | 55 |
| 1729895400 | 23.97 | -0.01 | -0.05 | 23.983 | 23.983 | 23.97 | 0 |
| 1729809000 | 23.983 | -0.01 | -0.03 | 23.99 | 23.99 | 23.983 | 0 |
| 1729722600 | 23.99 | -0.03 | -0.12 | 24.0189 | 24.03 | 23.9838 | 1352 |
| 1729636200 | 24.0189 | 0.01 | 0.05 | 24.0069 | 24.0189 | 24.0069 | 0 |
| 1729549800 | 24.0069 | -0.01 | -0.05 | 24.02 | 24.02 | 24.0069 | 0 |
| 1729290600 | 24.02 | 0.04 | 0.15 | 23.985 | 24.02 | 23.985 | 0 |
| 1729204200 | 23.985 | 0 | 0.02 | 23.98 | 23.985 | 23.98 | 0 |
| 1729117800 | 23.98 | 0.02 | 0.08 | 23.96 | 23.98 | 23.96 | 0 |
| 1729031400 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 0 |
| 1728945000 | 23.96 | 0.01 | 0.04 | 23.9495 | 23.96 | 23.94 | 11 |
| 1728685800 | 23.9495 | 0.04 | 0.17 | 23.91 | 23.9495 | 23.91 | 0 |
| 1728599400 | 23.91 | -0.01 | -0.04 | 23.92 | 23.92 | 23.91 | 0 |
| 1728513000 | 23.92 | 0.03 | 0.13 | 23.89 | 23.92 | 23.89 | 3 |
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
