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 | -0.58 | -2.42070116861 | 23.96 | 24.05 | 23.34 | 157073 | 23.58610636 | SP |
| 4 | 0.29 | 1.25595495886 | 23.09 | 24.435 | 22.72 | 72210 | 23.54146149 | SP |
| 12 | -1.18 | -4.80456026059 | 24.56 | 24.58 | 22.135 | 68677 | 23.30946934 | SP |
| 26 | 2.24 | 10.5960264901 | 21.14 | 31.19 | 20.635 | 128973 | 24.81810014 | SP |
| 52 | 2.45 | 11.7056856187 | 20.93 | 31.19 | 20.635 | 99776 | 23.76890794 | SP |
| 156 | -15.67 | -40.1280409731 | 39.05 | 39.16 | 18.67 | 144655 | 28.0927215 | SP |
| 260 | -10.21 | -30.3959511759 | 33.59 | 53.32 | 18.67 | 150689 | 33.89487088 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 23.41 | -0.2 | -0.85 | 23.67 | 23.67 | 23.34 | 287143 |
| 1740785400 | 23.61 | -0.27 | -1.13 | 23.6 | 23.64 | 23.54 | 373080 |
| 1740699000 | 23.88 | -0.06 | -0.25 | 23.95 | 24 | 23.86 | 29959 |
| 1740612600 | 23.94 | 0.02 | 0.08 | 24.01 | 24.05 | 23.9 | 53419 |
| 1740526200 | 23.92 | -0.02 | -0.08 | 23.96 | 23.96 | 23.85 | 41762 |
| 1740439800 | 23.94 | -0.27 | -1.12 | 24.06 | 24.12 | 23.93 | 34443 |
| 1740180600 | 24.21 | 0.17 | 0.71 | 24.31 | 24.435 | 24.21 | 32005 |
| 1740094200 | 24.04 | 0.25 | 1.07 | 23.97 | 24.07 | 23.97 | 48751 |
| 1740007800 | 23.7859 | -0.03 | -0.14 | 23.82 | 23.83 | 23.7859 | 8225 |
| 1739921400 | 23.82 | -0.26 | -1.10 | 23.83 | 23.84 | 23.7306 | 57251 |
| 1739575800 | 24.0846 | 0.46 | 1.97 | 24.03 | 24.0987 | 24.015 | 39714 |
| 1739489400 | 23.62 | 0.01 | 0.04 | 23.37 | 23.64 | 23.37 | 13752 |
| 1739403000 | 23.61 | 0.37 | 1.59 | 23.43 | 23.66 | 23.43 | 32384 |
| 1739316600 | 23.24 | -0.17 | -0.73 | 23.2 | 23.3 | 23.2 | 26776 |
| 1739230200 | 23.41 | 0.13 | 0.56 | 23.32 | 23.41 | 23.2711 | 51762 |
| 1738971000 | 23.28 | 0.37 | 1.62 | 23.31 | 23.44 | 23.24 | 59941 |
| 1738884600 | 22.91 | 0.19 | 0.84 | 23 | 23 | 22.88 | 90173 |
| 1738798200 | 22.72 | -0.46 | -1.98 | 22.83 | 22.83 | 22.72 | 33546 |
| 1738711800 | 23.18 | 0.31 | 1.36 | 23.09 | 23.2579 | 23.09 | 71243 |
| 1738625400 | 22.87 | -0.04 | -0.17 | 22.62 | 22.91 | 22.61 | 62457 |
| 1738366200 | 22.91 | -0.27 | -1.16 | 23.18 | 23.22 | 22.885 | 98370 |
| 1738279800 | 23.18 | 0.09 | 0.39 | 23.15 | 23.28 | 23.12 | 54694 |
| 1738193400 | 23.09 | 0.06 | 0.26 | 23.18 | 23.27 | 23.09 | 81275 |
| 1738107000 | 23.03 | -0.02 | -0.09 | 23.05 | 23.05 | 22.92 | 48415 |
| 1738020600 | 23.05 | -0.07 | -0.30 | 23.12 | 23.14 | 23.015 | 83443 |
| 1737761400 | 23.12 | 0.23 | 1.00 | 23.07 | 23.2 | 23.02 | 93896 |
| 1737675000 | 22.89 | 0 | 0.00 | 22.89 | 22.89 | 22.89 | 0 |
| 1737588600 | 22.89 | -0.11 | -0.46 | 22.91 | 22.9165 | 22.83 | 67016 |
| 1737502200 | 22.995 | 0.23 | 0.99 | 22.95 | 23.05 | 22.9 | 36180 |
| 1737156600 | 22.77 | 0.23 | 1.02 | 22.6 | 22.9 | 22.57 | 140072 |
| 1737070200 | 22.54 | -0.14 | -0.62 | 22.53 | 22.56 | 22.515 | 47746 |
| 1736983800 | 22.68 | -0.02 | -0.09 | 22.72 | 22.74 | 22.61 | 33751 |
| 1736897400 | 22.7 | 0.47 | 2.11 | 22.71 | 22.77 | 22.69 | 80360 |
| 1736811000 | 22.23 | 0.07 | 0.32 | 22.18 | 22.301 | 22.18 | 49142 |
| 1736551800 | 22.16 | -0.52 | -2.29 | 22.35 | 22.35 | 22.135 | 83887 |
| 1736379000 | 22.68 | -0.12 | -0.53 | 22.64 | 22.7199 | 22.59 | 84093 |
| 1736292600 | 22.8 | 0.22 | 0.97 | 22.92 | 22.97 | 22.78 | 30650 |
| 1736206200 | 22.58 | -0.08 | -0.35 | 22.85 | 22.8967 | 22.55 | 125640 |
| 1735947000 | 22.66 | -0.11 | -0.48 | 22.71 | 22.71 | 22.63 | 21283 |
| 1735860600 | 22.77 | -0.68 | -2.90 | 22.91 | 22.91 | 22.77 | 108583 |
| 1735687800 | 23.45 | -0.38 | -1.59 | 23.54 | 23.54 | 23.4001 | 98708 |
| 1735601400 | 23.83 | 0.01 | 0.04 | 23.86 | 23.89 | 23.81 | 56578 |
| 1735342200 | 23.82 | -0.09 | -0.38 | 23.79 | 23.87 | 23.79 | 45991 |
| 1735255800 | 23.91 | 0.04 | 0.17 | 23.85 | 23.9999 | 23.85 | 38273 |
| 1735077840 | 23.87 | 0.37 | 1.57 | 23.86 | 23.87 | 23.79 | 64143 |
| 1734996600 | 23.5 | 0.12 | 0.51 | 23.43 | 23.515 | 23.42 | 57577 |
| 1734737400 | 23.38 | -0.01 | -0.04 | 23.33 | 23.445 | 23.28 | 45060 |
| 1734651000 | 23.39 | 0.17 | 0.73 | 23.44 | 23.505 | 23.39 | 61038 |
| 1734564600 | 23.22 | -0.32 | -1.36 | 23.49 | 23.5 | 23.22 | 84518 |
| 1734478200 | 23.54 | -0.14 | -0.59 | 23.49 | 23.6287 | 23.4703 | 33154 |
| 1734391800 | 23.68 | -0.17 | -0.71 | 23.73 | 23.77 | 23.68 | 36070 |
| 1734132600 | 23.85 | -0.44 | -1.81 | 23.89 | 23.93 | 23.8 | 68777 |
| 1734046200 | 24.29 | 0.03 | 0.12 | 24.25 | 24.38 | 24.2 | 73487 |
| 1733959800 | 24.26 | -0.17 | -0.70 | 24.26 | 24.29 | 24.21 | 69780 |
| 1733873400 | 24.43 | -1.26 | -4.90 | 24.61 | 24.61 | 24.4201 | 97702 |
| 1733787000 | 25.69 | 1.57 | 6.51 | 25.61 | 26.011 | 25.5999 | 226911 |
| 1733527800 | 24.12 | 0.18 | 0.75 | 24.22 | 24.22 | 24.12 | 54330 |
| 1733441400 | 23.94 | 0.06 | 0.25 | 23.89 | 23.98 | 23.89 | 68001 |
| 1733355000 | 23.88 | -0.11 | -0.46 | 23.99 | 23.99 | 23.86 | 72981 |
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
