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 | 0.07 | 0.295983086681 | 23.65 | 23.81 | 23.615 | 24886 | 23.70138354 | SP |
| 4 | 0.13 | 0.551080966511 | 23.59 | 23.81 | 23.36 | 19598 | 23.62360765 | SP |
| 12 | 0 | 0 | 23.72 | 24.19 | 23.36 | 17601 | 23.7290753 | SP |
| 26 | -0.07 | -0.294241277848 | 23.79 | 24.19 | 23.36 | 14050 | 23.83535934 | SP |
| 52 | 0.03 | 0.126635711271 | 23.69 | 24.19 | 23.31 | 9272 | 23.7790193 | SP |
| 156 | -1.34 | -5.34716679968 | 25.06 | 25.069 | 22.19 | 12021 | 23.38135114 | SP |
| 260 | -1.405 | -5.592039801 | 25.125 | 25.84 | 22.19 | 9796 | 23.49077262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 23.72 | 0 | 0.02 | 23.72 | 23.77 | 23.66 | 34605 |
| 1738020600 | 23.715 | 0.06 | 0.25 | 23.69 | 23.74 | 23.66 | 47565 |
| 1737761400 | 23.655 | 0.01 | 0.02 | 23.67 | 23.7 | 23.6405 | 32643 |
| 1737675000 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737588600 | 23.65 | -0.12 | -0.50 | 23.67 | 23.67 | 23.65 | 3835 |
| 1737502200 | 23.77 | 0.11 | 0.46 | 23.65 | 23.81 | 23.615 | 15499 |
| 1737156600 | 23.66 | 0.04 | 0.17 | 23.58 | 23.66 | 23.58 | 16183 |
| 1737070200 | 23.62 | 0.09 | 0.39 | 23.59 | 23.62 | 23.52 | 13433 |
| 1736983800 | 23.5282 | 0.09 | 0.38 | 23.55 | 23.57 | 23.48 | 18543 |
| 1736897400 | 23.44 | -0.02 | -0.06 | 23.45 | 23.45 | 23.36 | 17425 |
| 1736811000 | 23.455 | -0.04 | -0.17 | 23.49 | 23.519 | 23.43 | 11321 |
| 1736551800 | 23.495 | -0.08 | -0.34 | 23.49 | 23.54 | 23.49 | 4134 |
| 1736379000 | 23.575 | -0.08 | -0.32 | 23.59 | 23.59 | 23.55 | 8286 |
| 1736292600 | 23.65 | -0.01 | -0.06 | 23.64 | 23.69 | 23.612 | 30387 |
| 1736206200 | 23.6635 | -0 | -0.01 | 23.65 | 23.67 | 23.6301 | 2555 |
| 1735947000 | 23.665 | 0.02 | 0.11 | 23.66 | 23.669 | 23.635 | 5662 |
| 1735860600 | 23.64 | 0.04 | 0.17 | 23.69 | 23.69 | 23.5909 | 10587 |
| 1735687800 | 23.6 | -0.05 | -0.21 | 23.59 | 23.65 | 23.58 | 75506 |
| 1735601400 | 23.65 | 0.11 | 0.47 | 23.59 | 23.65 | 23.5801 | 17313 |
| 1735342200 | 23.54 | -0.01 | -0.04 | 23.53 | 23.59 | 23.5099 | 32922 |
| 1735255800 | 23.55 | -0 | -0.01 | 23.52 | 23.565 | 23.52 | 7378 |
| 1735077840 | 23.5533 | -0.05 | -0.20 | 23.53 | 23.59 | 23.451 | 14044 |
| 1734996600 | 23.6 | -0.17 | -0.72 | 23.68 | 23.68 | 23.5201 | 20917 |
| 1734737400 | 23.77 | 0.21 | 0.91 | 23.56 | 23.7715 | 23.56 | 110543 |
| 1734651000 | 23.5552 | -0.09 | -0.40 | 23.51 | 23.71 | 23.51 | 47768 |
| 1734564600 | 23.65 | -0.19 | -0.79 | 23.74 | 23.755 | 23.63 | 16041 |
| 1734478200 | 23.8384 | -0.01 | -0.03 | 23.85 | 23.96 | 23.8384 | 35684 |
| 1734391800 | 23.845 | 0.03 | 0.13 | 23.8473 | 23.96 | 23.81 | 50029 |
| 1734132600 | 23.8136 | -0.07 | -0.30 | 23.8 | 23.815 | 23.7899 | 3999 |
| 1734046200 | 23.885 | -0.07 | -0.29 | 24.06 | 24.06 | 23.8257 | 38693 |
| 1733959800 | 23.9545 | -0.05 | -0.21 | 24 | 24.19 | 23.9397 | 60765 |
| 1733873400 | 24.005 | 0.04 | 0.17 | 23.97 | 24.1 | 23.95 | 31202 |
| 1733787000 | 23.965 | -0.04 | -0.15 | 23.98 | 23.98 | 23.96 | 31839 |
| 1733527800 | 24 | 0.06 | 0.25 | 23.97 | 24 | 23.954715 | 18534 |
| 1733441400 | 23.94 | 0 | 0.02 | 24.04 | 24.04 | 23.91 | 4076 |
| 1733355000 | 23.9359 | 0.02 | 0.10 | 23.89 | 23.9599 | 23.88 | 7542 |
| 1733268600 | 23.9112 | -0 | -0.02 | 23.93 | 23.95 | 23.9112 | 1188 |
| 1733182200 | 23.915 | -0.06 | -0.27 | 23.91 | 23.93 | 23.902 | 6120 |
| 1732917840 | 23.9796 | 0.06 | 0.27 | 23.98 | 23.98 | 23.9796 | 14 |
| 1732750200 | 23.9154 | 0.05 | 0.21 | 23.92 | 23.935 | 23.9154 | 923 |
| 1732663800 | 23.865 | 0.03 | 0.11 | 23.84 | 23.865 | 23.84 | 1340 |
| 1732577400 | 23.8382 | 0.07 | 0.29 | 23.86 | 23.86 | 23.8382 | 5063 |
| 1732318200 | 23.77 | 0.02 | 0.06 | 23.7813 | 23.79 | 23.77 | 4805 |
| 1732231800 | 23.7547 | 0.01 | 0.04 | 23.77 | 23.79 | 23.7547 | 5108 |
| 1732145400 | 23.745 | -0.03 | -0.13 | 23.72 | 23.79 | 23.72 | 3295 |
| 1732059000 | 23.775 | 0.02 | 0.08 | 23.77 | 23.8 | 23.77 | 1877 |
| 1731972600 | 23.755 | 0.04 | 0.19 | 23.74 | 23.755 | 23.7297 | 1379 |
| 1731713400 | 23.71 | 0.02 | 0.08 | 23.6701 | 23.7399 | 23.6701 | 4079 |
| 1731627000 | 23.6922 | -0 | -0.01 | 23.7 | 23.71 | 23.6922 | 1536 |
| 1731540600 | 23.695 | -0.04 | -0.15 | 23.78 | 23.78 | 23.695 | 517 |
| 1731454200 | 23.73 | -0.04 | -0.17 | 23.7401 | 23.7401 | 23.71 | 2808 |
| 1731367800 | 23.77 | 0.07 | 0.32 | 23.67 | 23.77 | 23.67 | 3702 |
| 1731108600 | 23.695 | 0.11 | 0.45 | 23.66 | 23.7 | 23.66 | 27647 |
| 1731022200 | 23.59 | 0.09 | 0.36 | 23.62 | 23.62 | 23.58 | 6473 |
| 1730935800 | 23.5043 | -0.25 | -1.04 | 23.47 | 23.5252 | 23.47 | 9186 |
| 1730849400 | 23.7505 | 0.04 | 0.17 | 23.72 | 23.7505 | 23.72 | 534 |
| 1730763000 | 23.7097 | 0.05 | 0.23 | 23.74 | 23.74 | 23.6601 | 8685 |
| 1730500200 | 23.655 | -0.16 | -0.65 | 23.72 | 23.72 | 23.655 | 3376 |
| 1730413800 | 23.81 | 0.07 | 0.29 | 23.73 | 23.81 | 23.7 | 6267 |
| 1730327400 | 23.74 | 0 | 0.00 | 23.74 | 23.75 | 23.71 | 5930 |
| 1730241000 | 23.74 | -0.01 | -0.02 | 23.72 | 23.76 | 23.71 | 8251 |
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
