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 | -0.0399 | -0.177728285078 | 22.45 | 22.45 | 22.35 | 4902 | 22.4193112 | SP |
| 4 | 0.2401 | 1.08299503834 | 22.17 | 22.45 | 22.17 | 6404 | 22.39345879 | SP |
| 12 | 0.3051 | 1.38023071703 | 22.105 | 23.14 | 22.07 | 7418 | 22.35829512 | SP |
| 26 | 0.1101 | 0.493721973094 | 22.3 | 23.14 | 21.68 | 9230 | 22.48587451 | SP |
| 52 | 0.8901 | 4.13615241636 | 21.52 | 23.965 | 21.4433 | 7762 | 22.39960269 | SP |
| 156 | 0.4729 | 2.15569899531 | 21.9372 | 23.965 | 20.39 | 4978 | 22.20935637 | SP |
| 260 | -2.8699 | -11.3524525316 | 25.28 | 25.53 | 20.39 | 4912 | 22.61942948 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 22.4251 | -0.02 | -0.11 | 22.43 | 22.45 | 22.4 | 4604 |
| 1781735400 | 22.45 | 0.04 | 0.18 | 22.35 | 22.45 | 22.35 | 4054 |
| 1781649000 | 22.41 | 0 | 0.02 | 22.45 | 22.45 | 22.395 | 1123 |
| 1781562600 | 22.405 | 0.02 | 0.09 | 22.45 | 22.45 | 22.35 | 9825 |
| 1781303400 | 22.385 | 0.01 | 0.04 | 22.3 | 22.39 | 22.3 | 615 |
| 1781217000 | 22.3751 | -0 | -0.02 | 22.29 | 22.44 | 22.29 | 3407 |
| 1781130600 | 22.38 | -0.02 | -0.07 | 22.32 | 22.4499 | 22.32 | 4687 |
| 1781044200 | 22.395 | 0.01 | 0.04 | 22.32 | 22.44 | 22.32 | 3307 |
| 1780957800 | 22.3852 | -0.05 | -0.22 | 22.37 | 22.4399 | 22.37 | 1953 |
| 1780698600 | 22.4343 | 0.02 | 0.11 | 22.37 | 22.45 | 22.37 | 6086 |
| 1780612200 | 22.41 | 0.05 | 0.20 | 22.35 | 22.45 | 22.35 | 3894 |
| 1780525800 | 22.365 | -0.03 | -0.11 | 22.33 | 22.38 | 22.33 | 667 |
| 1780439400 | 22.3905 | -0.01 | -0.06 | 22.33 | 22.44 | 22.33 | 10056 |
| 1780353000 | 22.405 | -0.01 | -0.02 | 22.41 | 22.4199 | 22.39 | 20289 |
| 1780093800 | 22.41 | 0.04 | 0.18 | 22.33 | 22.41 | 22.33 | 24350 |
| 1780007400 | 22.37 | 0.08 | 0.36 | 22.35 | 22.42 | 22.2909 | 8617 |
| 1779921000 | 22.29 | 0.04 | 0.19 | 22.33 | 22.33 | 22.23 | 1393 |
| 1779834600 | 22.2485 | 0.08 | 0.38 | 22.17 | 22.31 | 22.17 | 6346 |
| 1779489000 | 22.165 | -0.01 | -0.02 | 22.12 | 22.2 | 22.12 | 7540 |
| 1779402600 | 22.17 | 0 | 0.00 | 22.2 | 22.21 | 22.12 | 2011 |
| 1779316200 | 22.17 | 0.02 | 0.09 | 22.13 | 22.21 | 22.1 | 18497 |
| 1779229800 | 22.15 | -0.06 | -0.25 | 22.23 | 22.23 | 22.15 | 7901 |
| 1779143400 | 22.205 | 0.02 | 0.11 | 22.25 | 22.25 | 22.15 | 5064 |
| 1778884200 | 22.18 | -0.14 | -0.61 | 22.25 | 22.25 | 22.12 | 8682 |
| 1778797800 | 22.3151 | 0.02 | 0.07 | 22.27 | 22.36 | 22.27 | 4101 |
| 1778711400 | 22.3 | -0.04 | -0.16 | 22.3 | 22.3275 | 22.29 | 2965 |
| 1778625000 | 22.335 | -0.05 | -0.20 | 22.4 | 22.4 | 22.335 | 3393 |
| 1778538600 | 22.38 | -0.01 | -0.02 | 22.35 | 22.42 | 22.35 | 21971 |
| 1778279400 | 22.385 | 0.02 | 0.07 | 22.41 | 22.42 | 22.34 | 14951 |
| 1778193000 | 22.37 | -0.01 | -0.04 | 22.38 | 22.41 | 22.31 | 22837 |
| 1778106600 | 22.38 | 0.02 | 0.09 | 22.34 | 22.43 | 22.3301 | 1293 |
| 1778020200 | 22.36 | 0.01 | 0.03 | 22.61 | 22.61 | 22.32 | 10016 |
| 1777933800 | 22.353 | -0 | -0.02 | 22.41 | 22.41 | 22.345 | 1259 |
| 1777674600 | 22.3575 | -0.02 | -0.10 | 22.37 | 22.4 | 22.29 | 6581 |
| 1777588200 | 22.38 | 0.03 | 0.12 | 22.35 | 22.39 | 22.35 | 2732 |
| 1777501800 | 22.3534 | -0.04 | -0.16 | 22.33 | 22.42 | 22.33 | 3848 |
| 1777415400 | 22.39 | -0.02 | -0.09 | 22.47 | 22.47 | 22.39 | 6421 |
| 1777329000 | 22.41 | 0.01 | 0.04 | 22.35 | 22.45 | 22.35 | 3364 |
| 1777069800 | 22.4 | -0.04 | -0.16 | 22.35 | 22.4499 | 22.35 | 6976 |
| 1776983400 | 22.435 | -0.04 | -0.16 | 22.49 | 22.49 | 22.435 | 8518 |
| 1776897000 | 22.47 | 0.02 | 0.07 | 22.61 | 22.61 | 22.44 | 10074 |
| 1776810600 | 22.455 | -0.03 | -0.11 | 22.48 | 22.49 | 22.4001 | 7558 |
| 1776724200 | 22.48 | 0.03 | 0.11 | 22.49 | 22.49 | 22.39 | 12257 |
| 1776465000 | 22.455 | 0.08 | 0.36 | 22.3752 | 22.48 | 22.3752 | 8755 |
| 1776378600 | 22.3752 | -0.03 | -0.13 | 22.32 | 22.43 | 22.32 | 4400 |
| 1776292200 | 22.405 | -0.03 | -0.13 | 22.45 | 23.14 | 22.359 | 28789 |
| 1776205800 | 22.435 | 0.04 | 0.18 | 22.46 | 22.46 | 22.41 | 7377 |
| 1776119400 | 22.395 | 0.01 | 0.06 | 22.37 | 22.45 | 22.3401 | 12086 |
| 1775860200 | 22.3818 | 0.01 | 0.03 | 22.36 | 22.4485 | 22.3301 | 10923 |
| 1775773800 | 22.375 | 0 | 0.02 | 22.39 | 22.43 | 22.35 | 4926 |
| 1775687400 | 22.37 | 0.11 | 0.49 | 22.34 | 22.42 | 22.34 | 653 |
| 1775601000 | 22.26 | 0.02 | 0.09 | 22.31 | 22.31 | 22.2 | 10635 |
| 1775514600 | 22.24 | 0.01 | 0.04 | 22.52 | 22.52 | 22.2287 | 8806 |
| 1775169000 | 22.23 | 0.05 | 0.25 | 22.175 | 22.23 | 22.17 | 4112 |
| 1775082600 | 22.175 | 0.05 | 0.23 | 22.18 | 22.18 | 22.175 | 554 |
| 1774996200 | 22.1251 | 0.04 | 0.18 | 22.11 | 22.17 | 22.07 | 4221 |
| 1774909800 | 22.0853 | 0.04 | 0.16 | 22.105 | 22.105 | 22.0853 | 526 |
| 1774650600 | 22.0502 | -0.01 | -0.02 | 21.99 | 22.0502 | 21.95 | 4538 |
| 1774564200 | 22.0555 | -0.1 | -0.45 | 22.05 | 22.1199 | 21.99 | 7967 |
| 1774477800 | 22.1555 | 0.02 | 0.07 | 22.175 | 22.24 | 22.1555 | 7256 |
| 1774391400 | 22.14 | -0.13 | -0.58 | 22.215 | 22.28 | 22.14 | 7818 |
| 1774305000 | 22.2697 | 0.04 | 0.20 | 22.25 | 22.35 | 22.17 | 34571 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
