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 | -1.67 | -6.60862683023 | 25.27 | 25.68 | 23.5 | 37799 | 24.60081517 | SP |
| 4 | -2.01 | -7.84849668098 | 25.61 | 28.66 | 23.5 | 41915 | 26.11901827 | SP |
| 12 | 0.17 | 0.725565514298 | 23.43 | 32.916 | 22.63 | 43868 | 26.51976086 | SP |
| 26 | -8.76 | -27.0704573548 | 32.36 | 32.916 | 21.05 | 45173 | 26.97141145 | SP |
| 52 | 6.77 | 40.2257872846 | 16.83 | 46.75 | 16.6731 | 75904 | 30.60891808 | SP |
| 156 | 20.64 | 697.297297297 | 2.96 | 46.75 | 2.02 | 1151404 | 4.10873126 | SP |
| 260 | 3.1 | 15.1219512195 | 20.5 | 46.75 | 2.02 | 1128543 | 5.87147711 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782253800 | 23.78 | -0.49 | -2.02 | 23.94 | 24.3351 | 23.595 | 28951 |
| 1782167400 | 24.27 | -0.92 | -3.65 | 25.54 | 25.58 | 24.27 | 47211 |
| 1781821800 | 25.19 | 0.12 | 0.48 | 25.08 | 25.43 | 24.7204 | 34806 |
| 1781735400 | 25.07 | -0.18 | -0.71 | 25.27 | 25.68 | 25.001 | 40228 |
| 1781649000 | 25.25 | -0.25 | -0.98 | 25.6 | 25.9 | 25.1729 | 28524 |
| 1781562600 | 25.5 | 0.15 | 0.59 | 26.08 | 26.315 | 25.21 | 43789 |
| 1781303400 | 25.35 | -1.1 | -4.16 | 26.23 | 26.75 | 25.3401 | 52294 |
| 1781217000 | 26.45 | -0.27 | -1.01 | 26.84 | 26.84 | 26.035 | 37332 |
| 1781130600 | 26.72 | -0.48 | -1.76 | 26.92 | 27.81 | 26.67 | 34325 |
| 1781044200 | 27.2 | -0.57 | -2.05 | 27.69 | 28.66 | 27.005 | 31680 |
| 1780957800 | 27.77 | 0.75 | 2.78 | 27.47 | 28.04 | 26.61 | 22087 |
| 1780698600 | 27.02 | 0.11 | 0.41 | 27.53 | 28.2 | 26.2999 | 129218 |
| 1780612200 | 26.91 | 1.31 | 5.12 | 25.45 | 27.09 | 25.45 | 47899 |
| 1780525800 | 25.6 | -0.86 | -3.25 | 26.11 | 26.29 | 25.17 | 44022 |
| 1780439400 | 26.46 | -0.4 | -1.49 | 26.92 | 26.975 | 26.23 | 54618 |
| 1780353000 | 26.86 | 0.29 | 1.09 | 26.52 | 27.01 | 26.52 | 25590 |
| 1780093800 | 26.57 | -0.66 | -2.42 | 27.22 | 27.24 | 26.23 | 36086 |
| 1780007400 | 27.23 | 1.46 | 5.67 | 25.65 | 27.3 | 25.635 | 36153 |
| 1779921000 | 25.77 | 0.13 | 0.51 | 25.61 | 25.99 | 25.4602 | 21567 |
| 1779834600 | 25.64 | 0.66 | 2.64 | 25.19 | 25.77 | 24.98 | 22181 |
| 1779489000 | 24.98 | -0.72 | -2.80 | 25.59 | 25.645 | 24.9 | 126594 |
| 1779402600 | 25.7 | 0.32 | 1.25 | 25 | 25.758482 | 25 | 14429 |
| 1779316200 | 25.383 | 0.82 | 3.35 | 24.74 | 25.39 | 24.66 | 25256 |
| 1779229800 | 24.56 | -0.63 | -2.50 | 24.79 | 24.82 | 24.3 | 58094 |
| 1779143400 | 25.19 | 0.29 | 1.16 | 25 | 25.34 | 24.32 | 49643 |
| 1778884200 | 24.9 | -1.28 | -4.89 | 26.11 | 26.215 | 24.89 | 18555 |
| 1778797800 | 26.18 | -0.05 | -0.19 | 26.24 | 26.68 | 25.98 | 17664 |
| 1778711400 | 26.23 | 0.01 | 0.04 | 26.19 | 26.64 | 25.8906 | 21640 |
| 1778625000 | 26.22 | -0.83 | -3.07 | 26.69 | 27.15 | 26.06 | 20204 |
| 1778538600 | 27.05 | 0.09 | 0.33 | 27.09 | 27.45 | 26.89 | 39096 |
| 1778279400 | 26.96 | -0.79 | -2.86 | 27.78 | 27.78 | 26.93 | 40872 |
| 1778193000 | 27.7543 | -0.21 | -0.74 | 28 | 28.0576 | 27.4 | 14970 |
| 1778106600 | 27.96 | 0.59 | 2.16 | 27.58 | 28.1999 | 27.43 | 45482 |
| 1778020200 | 27.37 | 0.4 | 1.48 | 27.25 | 27.708 | 27.09 | 46448 |
| 1777933800 | 26.9721 | -0.46 | -1.67 | 27.62 | 27.64 | 26.905 | 73558 |
| 1777674600 | 27.43 | -0.17 | -0.62 | 27.98 | 28.24 | 27.33 | 19618 |
| 1777588200 | 27.6 | 1.03 | 3.88 | 26.77 | 27.775 | 26.77 | 27581 |
| 1777501800 | 26.57 | -1.25 | -4.49 | 27.47 | 27.7076 | 26.34 | 28678 |
| 1777415400 | 27.82 | -0.99 | -3.44 | 28.51 | 28.51 | 27.82 | 25958 |
| 1777329000 | 28.81 | 1.5 | 5.49 | 27.35 | 28.94 | 27.29 | 35455 |
| 1777069800 | 27.31 | 1.03 | 3.92 | 26.3 | 27.77 | 26.18 | 99745 |
| 1776983400 | 26.28 | -4 | -13.21 | 32.85 | 32.915999 | 26.1 | 192046 |
| 1776897000 | 30.28 | 4.33 | 16.69 | 26.29 | 31.7 | 26.29 | 269642 |
| 1776810600 | 25.9487 | -0.9 | -3.36 | 27 | 27.0699 | 25.88 | 27735 |
| 1776724200 | 26.85 | 1.61 | 6.38 | 25.09 | 26.9399 | 25.09 | 47086 |
| 1776465000 | 25.24 | 0.11 | 0.44 | 25.52 | 25.9993 | 25.15 | 30149 |
| 1776378600 | 25.13 | -0.53 | -2.07 | 25.73 | 25.91 | 25.13 | 16161 |
| 1776292200 | 25.66 | 0.83 | 3.34 | 24.53 | 25.82 | 24.53 | 30165 |
| 1776205800 | 24.8304 | 0.39 | 1.60 | 24.43 | 25.0399 | 24.415 | 27154 |
| 1776119400 | 24.44 | 0.17 | 0.70 | 23.81 | 24.6399 | 23.64 | 13611 |
| 1775860200 | 24.27 | -0.18 | -0.74 | 24.48 | 24.86 | 24.22 | 22256 |
| 1775773800 | 24.45 | 0.31 | 1.28 | 24.02 | 24.71 | 23.7301 | 36097 |
| 1775687400 | 24.14 | 0.37 | 1.56 | 24.5 | 24.7 | 23.87 | 17258 |
| 1775601000 | 23.77 | -1.09 | -4.38 | 24.48 | 24.713 | 23.675 | 17459 |
| 1775514600 | 24.86 | 0.93 | 3.89 | 24.08 | 24.93 | 24.08 | 19457 |
| 1775169000 | 23.93 | 0.77 | 3.32 | 22.79 | 24.28 | 22.63 | 33543 |
| 1775082600 | 23.16 | 0.14 | 0.61 | 23.43 | 23.89 | 22.8678 | 32555 |
| 1774996200 | 23.02 | 1.97 | 9.36 | 21.66 | 23.17 | 21.66 | 46649 |
| 1774909800 | 21.05 | -1.25 | -5.61 | 22.07 | 22.7199 | 21.05 | 41315 |
| 1774650600 | 22.3 | -0.85 | -3.67 | 23 | 23.5 | 22.21 | 27516 |
| 1774564200 | 23.15 | -1.41 | -5.74 | 24.15 | 24.49 | 23 | 23278 |
| 1774477800 | 24.56 | 0.62 | 2.59 | 24.16 | 24.86 | 24.16 | 19236 |
| 1774391400 | 23.94 | -0.07 | -0.29 | 23.86 | 24.2288 | 23.52 | 18349 |
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.
![Logo de ALICE [My Neighbor Alice] (ALICEUSD).](/cdn/crypto/logos/capi/original/ALICE_My_Neighbor_Alice.png){kind=small}
