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 | 1.83 | 8.41379310345 | 21.75 | 23.65 | 20.82 | 6191900 | 22.20417144 | SP |
| 4 | 1.32 | 5.92991913747 | 22.26 | 23.65 | 17.1 | 6972803 | 20.45716142 | SP |
| 12 | -3.6 | -13.2450331126 | 27.18 | 28.0738 | 17.1 | 6444563 | 21.8826496 | SP |
| 26 | -4.53 | -16.1152614728 | 28.11 | 46.4999 | 17.1 | 5019258 | 25.83514776 | SP |
| 52 | -7.3073 | -23.6579435561 | 30.8873 | 46.4999 | 17.1 | 2887761 | 25.99953214 | SP |
| 156 | 3.2 | 15.7016683023 | 20.38 | 46.4999 | 17.1 | 2483227 | 26.11320792 | SP |
| 260 | 3.2 | 15.7016683023 | 20.38 | 46.4999 | 17.1 | 2483227 | 26.11320792 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 23.59 | 0.7 | 3.06 | 23.13 | 23.6925 | 23.12 | 8147267 |
| 1745533800 | 22.89 | 0.26 | 1.15 | 22.7 | 22.94 | 22.535 | 4409989 |
| 1745447400 | 22.63 | 0.19 | 0.85 | 22.91 | 22.95 | 22.3 | 5833934 |
| 1745361000 | 22.44 | 1.15 | 5.40 | 21.92 | 22.62 | 21.845 | 6755111 |
| 1745274600 | 21.29 | 0.06 | 0.28 | 21.75 | 21.88 | 20.82 | 7768565 |
| 1744929000 | 21.23 | 0.4 | 1.92 | 21.02 | 21.2999 | 20.6 | 4711485 |
| 1744842600 | 20.83 | 0.1 | 0.48 | 20.45 | 21.06 | 20.42 | 5090673 |
| 1744756200 | 20.73 | 0.14 | 0.68 | 20.67 | 20.94 | 20.52 | 5325647 |
| 1744669800 | 20.59 | 0.71 | 3.57 | 20.48 | 20.69 | 20.0187 | 10397301 |
| 1744410600 | 19.88 | 1.61 | 8.81 | 18.86 | 20.05 | 18.6101 | 8678875 |
| 1744324200 | 18.27 | -2.74 | -13.04 | 18.9 | 19.1904 | 17.6601 | 6277134 |
| 1744237800 | 21.01 | 3.81 | 22.15 | 17.59 | 21.385 | 17.48 | 11159803 |
| 1744151400 | 17.2 | -2.04 | -10.60 | 19.96 | 20.18 | 17.1 | 11235051 |
| 1744065000 | 19.24 | -1.39 | -6.74 | 18.66 | 20.899 | 18.1855 | 8870975 |
| 1743805800 | 20.63 | 0.61 | 3.05 | 20.17 | 20.9 | 18.925 | 8644688 |
| 1743719400 | 20.02 | -1.86 | -8.50 | 20.29 | 21.0999 | 19.5951 | 7089239 |
| 1743633000 | 21.88 | 0.46 | 2.15 | 20.94 | 22.1889 | 20.93 | 4466973 |
| 1743546600 | 21.42 | 1.09 | 5.36 | 20.67 | 21.51 | 19.87 | 4892160 |
| 1743460200 | 20.33 | -0.04 | -0.20 | 19.95 | 20.72 | 19.3031 | 4885819 |
| 1743201000 | 20.37 | -2.21 | -9.79 | 22.26 | 22.4 | 20.33 | 5989836 |
| 1743114600 | 22.58 | -0.22 | -0.96 | 22.5 | 23.0979 | 22.2 | 3357499 |
| 1743028200 | 22.8 | -0.55 | -2.36 | 23.2 | 23.32 | 22.28 | 3706121 |
| 1742941800 | 23.35 | 0.4 | 1.74 | 22.97 | 23.42 | 22.735 | 3453549 |
| 1742855400 | 22.95 | 1.38 | 6.40 | 22.22 | 23.03 | 22.035 | 5465398 |
| 1742596200 | 21.57 | 0.23 | 1.08 | 21.05 | 21.7 | 20.8916 | 2967863 |
| 1742509800 | 21.34 | 0.04 | 0.19 | 21.14 | 21.64 | 20.845 | 2895931 |
| 1742423400 | 21.3 | 1.08 | 5.34 | 20.63 | 21.52 | 20.5 | 3795493 |
| 1742337000 | 20.22 | -0.51 | -2.46 | 20.26 | 20.6 | 19.59 | 4224556 |
| 1742250600 | 20.73 | -0.13 | -0.62 | 20.51 | 20.85 | 20.06 | 6180978 |
| 1741991400 | 20.86 | 1.97 | 10.43 | 19.65 | 20.915 | 19.52 | 9748250 |
| 1741905000 | 18.89 | -1.33 | -6.58 | 18.89 | 19.37 | 18.25 | 6897881 |
| 1741818600 | 20.22 | 0.19 | 0.95 | 20.28 | 20.68 | 19.19 | 6205758 |
| 1741732200 | 20.03 | 1.64 | 8.92 | 18.91 | 20.205 | 17.92 | 6879868 |
| 1741645800 | 18.39 | -3.38 | -15.53 | 20.55 | 20.75 | 17.8805 | 11212127 |
| 1741390200 | 21.77 | -0.84 | -3.72 | 22.41 | 23.01 | 21.26 | 6280492 |
| 1741303800 | 22.61 | -0.09 | -0.40 | 22.34 | 23.2499 | 21.94 | 5228106 |
| 1741217400 | 22.7 | 1.76 | 8.40 | 21.23 | 22.81 | 20.8 | 4374785 |
| 1741131000 | 20.94 | 1.15 | 5.81 | 19.04 | 21.88 | 18.87 | 6985245 |
| 1741044600 | 19.79 | -0.32 | -1.59 | 21.92 | 21.92 | 19.43 | 7741930 |
| 1740785400 | 20.11 | 1 | 5.23 | 19 | 20.25 | 18.55 | 6721237 |
| 1740699000 | 19.11 | -1.54 | -7.46 | 20.915 | 21.2 | 19.07 | 7305146 |
| 1740612600 | 20.65 | 0.92 | 4.66 | 19.38 | 20.68 | 19.28 | 7060181 |
| 1740526200 | 19.73 | -2.36 | -10.68 | 20.95 | 21.14 | 19.22 | 11447065 |
| 1740439800 | 22.09 | -1.18 | -5.07 | 23.54 | 23.5494 | 21.645 | 10137833 |
| 1740180600 | 23.27 | -1.59 | -6.40 | 25.18 | 25.2 | 23.2301 | 7992316 |
| 1740094200 | 24.86 | 0.38 | 1.55 | 24.82 | 25.06 | 24.19 | 4479541 |
| 1740007800 | 24.48 | -0.87 | -3.43 | 25.62 | 25.7499 | 24.33 | 6287738 |
| 1739921400 | 25.35 | -0.08 | -0.31 | 25.5 | 25.69 | 24.92 | 7122565 |
| 1739575800 | 25.43 | 0.71 | 2.87 | 24.75 | 25.7792 | 24.65 | 8291629 |
| 1739489400 | 24.72 | -2.14 | -7.97 | 24.75 | 25.0899 | 24.14 | 9222149 |
| 1739403000 | 26.86 | 0.54 | 2.05 | 26.1 | 27.14 | 25.9297 | 7893091 |
| 1739316600 | 26.32 | -0.95 | -3.48 | 27.2 | 27.55 | 26.28 | 7323017 |
| 1739230200 | 27.27 | 0.54 | 2.02 | 27.21 | 27.56 | 26.8652 | 6713790 |
| 1738971000 | 26.73 | 0.26 | 0.98 | 26.91 | 27.68 | 26.66 | 4377233 |
| 1738884600 | 26.47 | -0.7 | -2.58 | 27.47 | 27.79 | 26.1099 | 4634249 |
| 1738798200 | 27.17 | -0.64 | -2.30 | 27.95 | 28.07 | 26.98 | 3500767 |
| 1738711800 | 27.81 | 0.18 | 0.65 | 27.39 | 28.0738 | 27.3001 | 3457066 |
| 1738625400 | 27.63 | 0.78 | 2.91 | 25.15 | 27.72 | 25.13 | 5927502 |
| 1738366200 | 26.85 | -0.25 | -0.92 | 27.18 | 27.8799 | 26.69 | 3805466 |
| 1738279800 | 27.1 | -0.08 | -0.29 | 27.48 | 28.05 | 26.9913 | 3048907 |
| 1738193400 | 27.18 | 0.42 | 1.57 | 26.98 | 27.32 | 26.34 | 3165635 |
| 1738107000 | 26.76 | -0.85 | -3.08 | 27.5 | 27.66 | 26.58 | 3825398 |
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
