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 | -0.02 | -0.0966183574879 | 20.7 | 20.7599 | 20.5899 | 11319 | 20.68351532 | SP |
| 4 | -0.17 | -0.815347721823 | 20.85 | 20.93 | 20.57 | 18409 | 20.70921328 | SP |
| 12 | -0.49 | -2.31459612659 | 21.17 | 21.55 | 20.57 | 18124 | 21.08060275 | SP |
| 26 | 0.21 | 1.02589154861 | 20.47 | 21.55 | 20.19 | 20346 | 20.83027158 | SP |
| 52 | 0.67 | 3.34832583708 | 20.01 | 21.55 | 19.9 | 20239 | 20.67900979 | SP |
| 156 | -5.73 | -21.6963271488 | 26.41 | 28 | 19.05 | 20373 | 21.44662993 | SP |
| 260 | -6.0263 | -22.5650876385 | 26.7063 | 28 | 19.05 | 15319 | 22.50623704 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 20.68 | -0.02 | -0.10 | 20.69 | 20.723987 | 20.6748 | 5974 |
| 1732145400 | 20.7 | -0.03 | -0.14 | 20.75 | 20.75 | 20.66 | 15661 |
| 1732059000 | 20.73 | 0.04 | 0.19 | 20.73 | 20.7599 | 20.73 | 4976 |
| 1731972600 | 20.69 | 0.03 | 0.15 | 20.63 | 20.7079 | 20.625 | 16106 |
| 1731713400 | 20.66 | 0.01 | 0.05 | 20.6 | 20.7 | 20.5899 | 8186 |
| 1731627000 | 20.6491 | -0.02 | -0.10 | 20.7 | 20.725 | 20.6491 | 11664 |
| 1731540600 | 20.67 | 0.01 | 0.04 | 20.8 | 20.8 | 20.641 | 20456 |
| 1731454200 | 20.661 | -0.19 | -0.91 | 20.77 | 20.808 | 20.57 | 58961 |
| 1731367800 | 20.85 | -0.04 | -0.19 | 20.85 | 20.85 | 20.82 | 4480 |
| 1731108600 | 20.8898 | 0.04 | 0.19 | 20.87 | 20.9199 | 20.8616 | 5459 |
| 1731022200 | 20.85 | 0.2 | 0.97 | 20.72 | 20.85 | 20.72 | 25518 |
| 1730935800 | 20.65 | -0.13 | -0.65 | 20.6 | 20.71 | 20.5794 | 19467 |
| 1730849400 | 20.7846 | 0.06 | 0.31 | 20.71 | 20.7846 | 20.6781 | 9396 |
| 1730763000 | 20.72 | 0.11 | 0.56 | 20.73 | 20.73 | 20.69 | 10505 |
| 1730500200 | 20.605 | -0.19 | -0.89 | 20.72 | 20.74 | 20.605 | 77649 |
| 1730413800 | 20.79 | -0.01 | -0.05 | 20.77 | 20.82 | 20.75 | 12152 |
| 1730327400 | 20.8002 | -0.03 | -0.14 | 20.86 | 20.86 | 20.8001 | 10352 |
| 1730241000 | 20.83 | 0.06 | 0.29 | 20.73 | 20.83 | 20.7201 | 7814 |
| 1730154600 | 20.77 | -0.06 | -0.29 | 20.83 | 20.88 | 20.7501 | 18142 |
| 1729895400 | 20.83 | -0.05 | -0.22 | 20.89 | 20.9 | 20.83 | 18580 |
| 1729809000 | 20.875 | 0.09 | 0.43 | 20.85 | 20.93 | 20.832 | 12659 |
| 1729722600 | 20.785 | -0.09 | -0.41 | 20.77 | 20.825 | 20.76 | 10252 |
| 1729636200 | 20.87 | -0.01 | -0.05 | 20.85 | 20.919 | 20.8145 | 20397 |
| 1729549800 | 20.88 | -0.16 | -0.76 | 20.92 | 20.93 | 20.86 | 14657 |
| 1729290600 | 21.04 | -0.02 | -0.09 | 21.08 | 21.14 | 21.04 | 19082 |
| 1729204200 | 21.06 | -0.11 | -0.52 | 21.1 | 21.1 | 21.05 | 17937 |
| 1729117800 | 21.17 | 0.05 | 0.24 | 21.16 | 21.2 | 21.16 | 7776 |
| 1729031400 | 21.12 | 0.08 | 0.38 | 21.09 | 21.1349 | 21.0625 | 7594 |
| 1728945000 | 21.0393 | -0.01 | -0.04 | 20.97 | 21.0393 | 20.97 | 10403 |
| 1728685800 | 21.0468 | 0.03 | 0.13 | 21.02 | 21.079 | 21.02 | 1069 |
| 1728599400 | 21.02 | -0.03 | -0.12 | 21.02 | 21.09 | 21.0103 | 21501 |
| 1728513000 | 21.0451 | -0.03 | -0.17 | 21.03 | 21.07 | 21.0221 | 4821 |
| 1728426600 | 21.08 | 0.02 | 0.09 | 21.02 | 21.09 | 21.02 | 13646 |
| 1728340200 | 21.06 | -0.1 | -0.47 | 21.05 | 21.11 | 21.05 | 28181 |
| 1728081000 | 21.159 | -0.07 | -0.33 | 21.14 | 21.16 | 21.14 | 5612 |
| 1727994600 | 21.23 | -0.13 | -0.61 | 21.31 | 21.34 | 21.23 | 21963 |
| 1727908200 | 21.36 | -0.04 | -0.16 | 21.3 | 21.39 | 21.27 | 25439 |
| 1727821800 | 21.395 | -0.01 | -0.02 | 21.37 | 21.43 | 21.37 | 11051 |
| 1727735400 | 21.4 | 0.01 | 0.05 | 21.37 | 21.46 | 21.37 | 18028 |
| 1727476200 | 21.39 | 0.02 | 0.09 | 21.39 | 21.42 | 21.37 | 17516 |
| 1727389800 | 21.37 | -0.01 | -0.03 | 21.39 | 21.39 | 21.3406 | 8670 |
| 1727303400 | 21.3774 | -0.09 | -0.43 | 21.41 | 21.42 | 21.37 | 14241 |
| 1727217000 | 21.47 | 0.03 | 0.14 | 21.38 | 21.4879 | 21.36 | 20845 |
| 1727130600 | 21.44 | 0 | 0.00 | 21.44 | 21.48 | 21.393 | 55335 |
| 1726871400 | 21.44 | -0.01 | -0.05 | 21.4 | 21.46 | 21.3803 | 12287 |
| 1726785000 | 21.45 | 0.01 | 0.03 | 21.4 | 21.5 | 21.4 | 11199 |
| 1726698600 | 21.4434 | -0.05 | -0.22 | 21.43 | 21.55 | 21.43 | 20158 |
| 1726612200 | 21.49 | -0 | -0.02 | 21.51 | 21.53 | 21.4879 | 21203 |
| 1726525800 | 21.4945 | 0.06 | 0.30 | 21.44 | 21.51 | 21.4304 | 5730 |
| 1726266600 | 21.4311 | 0.06 | 0.29 | 21.42 | 21.45 | 21.4198 | 7403 |
| 1726180200 | 21.37 | -0.01 | -0.05 | 21.36 | 21.375 | 21.33 | 137447 |
| 1726093800 | 21.38 | 0.02 | 0.09 | 21.33 | 21.41 | 21.33 | 32710 |
| 1726007400 | 21.36 | 0.04 | 0.21 | 21.31 | 21.37 | 21.31 | 6224 |
| 1725921000 | 21.315 | 0.04 | 0.16 | 21.27 | 21.32 | 21.25 | 9942 |
| 1725661800 | 21.28 | -0.01 | -0.02 | 21.28 | 21.38 | 21.235 | 20234 |
| 1725575400 | 21.285 | 0.09 | 0.45 | 21.23 | 21.285 | 21.2001 | 7811 |
| 1725489000 | 21.19 | 0.14 | 0.66 | 21.08 | 21.1999 | 21.08 | 4514 |
| 1725402600 | 21.051 | -0.06 | -0.29 | 21.13 | 21.13 | 21.05 | 17798 |
| 1725057000 | 21.1118 | -0.05 | -0.23 | 21.16 | 21.19 | 21.11 | 2441 |
| 1724970600 | 21.16 | -0.02 | -0.07 | 21.17 | 21.22 | 21.1575 | 8027 |
| 1724884200 | 21.175 | -0.03 | -0.14 | 21.19 | 21.22 | 21.175 | 7446 |
| 1724797800 | 21.2039 | -0.02 | -0.08 | 21.15 | 21.2092 | 21.15 | 3745 |
| 1724711400 | 21.22 | -0.01 | -0.05 | 21.27 | 21.27 | 21.22 | 3419 |
| 1724452200 | 21.23 | 0.07 | 0.33 | 21.18 | 21.28 | 21.18 | 20981 |
| 1724365800 | 21.16 | -0.06 | -0.28 | 21.17 | 21.17 | 21.11 | 8822 |
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
