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 | -0.08 | -0.337268128162 | 23.72 | 23.7673 | 23.38 | 41996 | 23.64255143 | SP |
| 4 | -0.05 | -0.211059518784 | 23.69 | 23.86 | 23.38 | 79154 | 23.61231749 | SP |
| 12 | -0.48 | -1.99004975124 | 24.12 | 24.4 | 23 | 84415 | 23.94938258 | SP |
| 26 | 0.37 | 1.59003008165 | 23.27 | 25.49 | 23 | 106715 | 23.77012607 | SP |
| 52 | 0.74 | 3.23144104803 | 22.9 | 25.49 | 22.5282 | 81307 | 23.6261938 | SP |
| 156 | -2.16 | -8.37209302326 | 25.8 | 27.81 | 21.9511 | 68820 | 23.51346604 | SP |
| 260 | -2.18 | -8.44306738962 | 25.82 | 28.19 | 20.22 | 60978 | 24.32359571 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 23.64 | -0.1 | -0.42 | 23.73 | 23.7673 | 23.5 | 37671 |
| 1732577400 | 23.74 | 0.18 | 0.76 | 23.52 | 23.7672 | 23.49 | 45820 |
| 1732318200 | 23.56 | -0.03 | -0.13 | 23.68 | 23.68 | 23.38 | 27560 |
| 1732231800 | 23.59 | -0.06 | -0.25 | 23.71 | 23.73 | 23.49 | 47179 |
| 1732145400 | 23.65 | -0.09 | -0.38 | 23.72 | 23.73 | 23.4908 | 51750 |
| 1732059000 | 23.74 | 0.02 | 0.08 | 23.68 | 23.76 | 23.46 | 51948 |
| 1731972600 | 23.72 | 0.02 | 0.08 | 23.75 | 23.75 | 23.59 | 66043 |
| 1731713400 | 23.7 | 0.04 | 0.17 | 23.73 | 23.73 | 23.4407 | 81270 |
| 1731627000 | 23.66 | 0.03 | 0.13 | 23.63 | 23.6768 | 23.51 | 63113 |
| 1731540600 | 23.63 | -0.03 | -0.13 | 23.66 | 23.7099 | 23.46 | 88185 |
| 1731454200 | 23.66 | 0.09 | 0.38 | 23.61 | 23.72 | 23.44 | 149982 |
| 1731367800 | 23.57 | -0.15 | -0.63 | 23.59 | 23.86 | 23.5425 | 29441 |
| 1731108600 | 23.72 | 0.07 | 0.30 | 23.78 | 23.83 | 23.55 | 41323 |
| 1731022200 | 23.65 | 0.14 | 0.60 | 23.64 | 23.78 | 23.51 | 29426 |
| 1730935800 | 23.51 | -0.2 | -0.84 | 23.75 | 23.75 | 23.51 | 43560 |
| 1730849400 | 23.71 | 0.09 | 0.38 | 23.52 | 23.7299 | 23.52 | 56168 |
| 1730763000 | 23.62 | -0.07 | -0.30 | 23.43 | 23.7399 | 23.43 | 33393 |
| 1730500200 | 23.69 | 0.17 | 0.72 | 23.65 | 23.77 | 23.55 | 64698 |
| 1730413800 | 23.52 | -0.01 | -0.04 | 23.53 | 23.67 | 23.52 | 226811 |
| 1730327400 | 23.53 | -0.09 | -0.38 | 23.69 | 23.7656 | 23.53 | 347745 |
| 1730241000 | 23.62 | 0.04 | 0.17 | 23.62 | 23.7599 | 23.57 | 63074 |
| 1730154600 | 23.58 | -0.16 | -0.67 | 23.69 | 23.8099 | 23.5701 | 69923 |
| 1729895400 | 23.74 | 0.13 | 0.55 | 23.79 | 23.88 | 23.71 | 243059 |
| 1729809000 | 23.61 | -0.26 | -1.09 | 23.79 | 23.95 | 23.61 | 68754 |
| 1729722600 | 23.87 | 0.03 | 0.13 | 23.89 | 23.94 | 23.76 | 51291 |
| 1729636200 | 23.84 | 0.03 | 0.13 | 23.75 | 23.95 | 23.75 | 74859 |
| 1729549800 | 23.81 | -0.1 | -0.42 | 23.92 | 23.972 | 23.8 | 34337 |
| 1729290600 | 23.91 | -0.01 | -0.04 | 23.93 | 23.9999 | 23.9 | 23126 |
| 1729204200 | 23.92 | -0.16 | -0.66 | 23.92 | 24.0286 | 23.92 | 44626 |
| 1729117800 | 24.08 | 0.19 | 0.80 | 23.89 | 24.08 | 23.89 | 37590 |
| 1729031400 | 23.89 | -0.04 | -0.17 | 23.82 | 23.95 | 23.81 | 93314 |
| 1728945000 | 23.93 | -0.02 | -0.08 | 23.87 | 23.93 | 23.7401 | 21158 |
| 1728685800 | 23.95 | 0.04 | 0.17 | 23.84 | 23.95 | 23.7701 | 28384 |
| 1728599400 | 23.91 | 0.08 | 0.34 | 23.92 | 23.92 | 23.83 | 21970 |
| 1728513000 | 23.83 | -0.12 | -0.50 | 24 | 24 | 23.7683 | 41232 |
| 1728426600 | 23.95 | 0.09 | 0.38 | 23.91 | 23.95 | 23.7416 | 23094 |
| 1728340200 | 23.86 | -0.1 | -0.42 | 23.93 | 23.94 | 23.71 | 56404 |
| 1728081000 | 23.96 | -0.07 | -0.29 | 24.07 | 24.07 | 23.91 | 33534 |
| 1727994600 | 24.03 | -0.06 | -0.25 | 24.15 | 24.15 | 23.94 | 35705 |
| 1727908200 | 24.09 | -0.11 | -0.45 | 24.18 | 24.18 | 24.0192 | 106055 |
| 1727821800 | 24.2 | 0.12 | 0.50 | 24.03 | 24.2 | 24.0051 | 28855 |
| 1727735400 | 24.08 | -0.02 | -0.08 | 23.98 | 24.1489 | 23.98 | 35722 |
| 1727476200 | 24.1 | 0.05 | 0.21 | 23.99 | 24.15 | 23.99 | 27612 |
| 1727389800 | 24.05 | 0.08 | 0.33 | 24.07 | 24.0999 | 23.97 | 83856 |
| 1727303400 | 23.97 | -0.13 | -0.54 | 24.13 | 24.13 | 23.91 | 51197 |
| 1727217000 | 24.1 | -0.07 | -0.29 | 24.12 | 24.2299 | 24.06 | 47104 |
| 1727130600 | 24.17 | -0.12 | -0.49 | 24.18 | 24.25 | 24.09 | 37244 |
| 1726871400 | 24.29 | 0.06 | 0.25 | 24.28 | 24.29 | 24.0218 | 1313544 |
| 1726785000 | 24.23 | -0.02 | -0.08 | 24.18 | 24.25 | 24.0562 | 24314 |
| 1726698600 | 24.25 | -0.03 | -0.12 | 24.31 | 24.4 | 24.115 | 106199 |
| 1726612200 | 24.28 | 0.02 | 0.08 | 24.27 | 24.28 | 24.0701 | 75026 |
| 1726525800 | 24.26 | 0.02 | 0.08 | 24.13 | 24.28 | 24.08 | 69999 |
| 1726266600 | 24.24 | 0.07 | 0.29 | 24.26 | 24.26 | 24.08 | 137574 |
| 1726180200 | 24.17 | -0.02 | -0.08 | 24.22 | 24.22 | 23.9501 | 46468 |
| 1726093800 | 24.19 | -0.01 | -0.04 | 23 | 24.2 | 23 | 70647 |
| 1726007400 | 24.2 | 0.05 | 0.21 | 24.16 | 24.2 | 24.02 | 25512 |
| 1725921000 | 24.15 | 0.16 | 0.67 | 23.97 | 24.15 | 23.9252 | 11792 |
| 1725661800 | 23.99 | -0.15 | -0.62 | 24.1 | 24.16 | 23.93 | 15969 |
| 1725575400 | 24.14 | 0.04 | 0.17 | 24.1 | 24.14 | 23.9 | 46598 |
| 1725489000 | 24.1 | -0.04 | -0.17 | 24.12 | 24.17 | 24 | 55087 |
| 1725402600 | 24.14 | 0.13 | 0.54 | 24.06 | 24.14 | 23.94 | 38269 |
| 1725057000 | 24.01 | -0.03 | -0.12 | 24.05 | 24.05 | 23.91 | 62360 |
| 1724970600 | 24.04 | 0.1 | 0.42 | 23.96 | 24.04 | 23.93 | 65552 |
| 1724884200 | 23.94 | -0.08 | -0.34 | 23.93 | 24.0619 | 23.93 | 36633 |
| 1724797800 | 24.0211 | 0.08 | 0.34 | 23.95 | 24.06 | 23.91 | 21026 |
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
Premium
