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 | -0.085 | -0.36812472932 | 23.09 | 23.1 | 22.88 | 26504 | 22.99275935 | SP |
| 4 | 0.065 | 0.283347863993 | 22.94 | 23.1 | 22.8744 | 12515 | 22.97136687 | SP |
| 12 | -0.155 | -0.669257340242 | 23.16 | 23.23 | 22.8744 | 8051 | 23.01501715 | SP |
| 26 | -0.025 | -0.108554059922 | 23.03 | 23.54 | 22.8744 | 7480 | 23.16790141 | SP |
| 52 | 0.025 | 0.108790252393 | 22.98 | 23.54 | 22.56 | 7550 | 22.97427731 | SP |
| 156 | -1.525 | -6.21687729311 | 24.53 | 24.6 | 22.325 | 8838 | 22.98171482 | SP |
| 260 | -1.975 | -7.90632506005 | 24.98 | 26.82 | 22.325 | 9879 | 24.05859482 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 23.005 | -0.02 | -0.07 | 23.01 | 23.01 | 23.005 | 113 |
| 1737070200 | 23.0201 | 0.05 | 0.20 | 22.96 | 23.1 | 22.96 | 93169 |
| 1736983800 | 22.975 | 0.07 | 0.31 | 22.97 | 22.9874 | 22.96 | 12892 |
| 1736897400 | 22.905 | 0.02 | 0.07 | 22.9 | 22.9499 | 22.8982 | 4817 |
| 1736811000 | 22.89 | -0.02 | -0.07 | 22.88 | 22.91 | 22.88 | 312 |
| 1736551800 | 22.9054 | -0.05 | -0.22 | 23.09 | 23.09 | 22.9003 | 21332 |
| 1736379000 | 22.9551 | 0.02 | 0.07 | 22.94 | 22.97 | 22.94 | 6506 |
| 1736292600 | 22.94 | -0.01 | -0.02 | 22.96 | 22.9941 | 22.92 | 17199 |
| 1736206200 | 22.945 | 0 | 0.02 | 23.09 | 23.09 | 22.9301 | 15271 |
| 1735947000 | 22.9401 | 0.02 | 0.07 | 22.94 | 22.991 | 22.92 | 11636 |
| 1735860600 | 22.925 | -0.03 | -0.11 | 22.93 | 23.01 | 22.91 | 10387 |
| 1735687800 | 22.95 | 0 | 0.02 | 22.95 | 22.95 | 22.9255 | 1382 |
| 1735601400 | 22.945 | 0.02 | 0.09 | 22.95 | 22.96 | 22.9437 | 5549 |
| 1735342200 | 22.925 | 0.02 | 0.09 | 22.91 | 22.9663 | 22.91 | 1504 |
| 1735255800 | 22.9051 | 0.01 | 0.04 | 22.88 | 22.91 | 22.88 | 1168 |
| 1735077840 | 22.895 | 0 | 0.02 | 22.9 | 22.9 | 22.8744 | 1832 |
| 1734996600 | 22.89 | -0.04 | -0.17 | 22.89 | 22.915 | 22.88 | 3900 |
| 1734737400 | 22.93 | 0.04 | 0.16 | 22.94 | 22.94 | 22.91 | 3901 |
| 1734651000 | 22.8931 | -0 | -0.01 | 22.9 | 22.9109 | 22.885 | 5728 |
| 1734564600 | 22.895 | -0.11 | -0.47 | 22.96 | 22.99 | 22.88 | 19673 |
| 1734478200 | 23.003 | -0.04 | -0.16 | 23.02 | 23.03 | 23 | 10939 |
| 1734391800 | 23.04 | 0 | 0.02 | 23.04 | 23.045 | 23.0365 | 2347 |
| 1734132600 | 23.035 | -0.04 | -0.15 | 23.04 | 23.09 | 23.03 | 11307 |
| 1734046200 | 23.07 | -0.04 | -0.17 | 23.12 | 23.12 | 23.0506 | 21076 |
| 1733959800 | 23.11 | -0.01 | -0.04 | 23.23 | 23.23 | 23.0901 | 16111 |
| 1733873400 | 23.12 | 0.01 | 0.04 | 23.12 | 23.12 | 23.0701 | 22678 |
| 1733787000 | 23.11 | 0 | 0.02 | 23.08 | 23.15 | 23.08 | 20732 |
| 1733527800 | 23.105 | 0.02 | 0.06 | 23.12 | 23.12 | 23.105 | 717 |
| 1733441400 | 23.09 | -0.04 | -0.17 | 23.05 | 23.095 | 23.05 | 13897 |
| 1733355000 | 23.13 | 0.07 | 0.30 | 23.03 | 23.13 | 23.03 | 12819 |
| 1733268600 | 23.06 | -0.01 | -0.02 | 23.06 | 23.06 | 23.055 | 804 |
| 1733182200 | 23.065 | -0.05 | -0.22 | 23.18 | 23.18 | 23.02 | 5228 |
| 1732917840 | 23.1151 | 0.04 | 0.15 | 23.11 | 23.1203 | 23.1 | 1355 |
| 1732750200 | 23.08 | 0.02 | 0.11 | 23.085 | 23.085 | 23.08 | 347 |
| 1732663800 | 23.055 | 0 | 0.02 | 23.06 | 23.06 | 23.03 | 10003 |
| 1732577400 | 23.0502 | 0.08 | 0.37 | 23.03 | 23.06 | 23.03 | 2860 |
| 1732318200 | 22.9655 | -0.02 | -0.11 | 23 | 23 | 22.96 | 2023 |
| 1732231800 | 22.99 | -0.01 | -0.04 | 23.01 | 23.01 | 22.99 | 5220 |
| 1732145400 | 23 | -0.01 | -0.04 | 23.01 | 23.01 | 22.9902 | 1435 |
| 1732059000 | 23.01 | 0.02 | 0.08 | 23.01 | 23.01 | 23.01 | 22 |
| 1731972600 | 22.991 | 0 | 0.00 | 22.99 | 23.0086 | 22.98 | 2297 |
| 1731713400 | 22.99 | 0.02 | 0.09 | 22.95 | 23 | 22.95 | 1135 |
| 1731627000 | 22.97 | -0.02 | -0.07 | 22.99 | 23 | 22.97 | 4569 |
| 1731540600 | 22.985 | 0.03 | 0.13 | 22.982 | 22.99 | 22.97 | 1057 |
| 1731454200 | 22.955 | -0.04 | -0.17 | 22.9609 | 22.9609 | 22.94 | 6249 |
| 1731367800 | 22.995 | -0.03 | -0.13 | 22.99 | 22.9966 | 22.98 | 1550 |
| 1731108600 | 23.025 | -0.02 | -0.07 | 23.03 | 23.05 | 23.025 | 908 |
| 1731022200 | 23.04 | 0.07 | 0.30 | 22.99 | 23.04 | 22.99 | 1622 |
| 1730935800 | 22.97 | -0.05 | -0.20 | 22.9594 | 22.975 | 22.9519 | 1130 |
| 1730849400 | 23.0153 | -0.02 | -0.11 | 23 | 23.0153 | 22.9938 | 1391 |
| 1730763000 | 23.04 | 0.05 | 0.24 | 23.04 | 23.085 | 23.04 | 1788 |
| 1730500200 | 22.9851 | -0.11 | -0.46 | 23.03 | 23.03 | 22.9813 | 3020 |
| 1730413800 | 23.0909 | -0.02 | -0.10 | 23.08 | 23.1 | 23.07 | 452 |
| 1730327400 | 23.115 | -0 | -0.02 | 23.13 | 23.13 | 23.11 | 11496 |
| 1730241000 | 23.119 | -0.02 | -0.09 | 23.09 | 23.13 | 23.09 | 2213 |
| 1730154600 | 23.14 | 0.01 | 0.06 | 23.12 | 23.15 | 23.09 | 9224 |
| 1729895400 | 23.1252 | -0.02 | -0.11 | 23.16 | 23.16 | 23.1252 | 697 |
| 1729809000 | 23.15 | 0.02 | 0.09 | 23.1503 | 23.1503 | 23.14 | 520 |
| 1729722600 | 23.13 | -0.03 | -0.11 | 23.13 | 23.13 | 23.1207 | 224 |
| 1729636200 | 23.155 | -0.01 | -0.03 | 23.15 | 23.17 | 23.095 | 3357 |
| 1729549800 | 23.161 | -0.06 | -0.26 | 23.19 | 23.2 | 23.161 | 1114 |
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
