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 | 0.12 | 0.502512562814 | 23.88 | 24.05 | 23.8157 | 75779 | 23.9551814 | SP |
| 4 | 0.15 | 0.62893081761 | 23.85 | 24.05 | 23.43 | 62086 | 23.87840488 | SP |
| 12 | 0.98 | 4.25716768028 | 23.02 | 24.05 | 22.89 | 50082 | 23.6320456 | SP |
| 26 | 2.08 | 9.48905109489 | 21.92 | 24.05 | 21.76 | 31959 | 23.36863885 | SP |
| 52 | 2.04 | 9.28961748634 | 21.96 | 24.05 | 21.04 | 28436 | 22.82772462 | SP |
| 156 | 1.66 | 7.43061772605 | 22.34 | 24.05 | 18.56 | 36858 | 21.57229925 | SP |
| 260 | 2.03 | 9.23987255348 | 21.97 | 26.35 | 14.5401 | 41638 | 20.6681616 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 24 | -0.01 | -0.04 | 23.94 | 24.01 | 23.9006 | 39200 |
| 1739316600 | 24.01 | 0.03 | 0.13 | 24.02 | 24.02 | 23.94 | 35674 |
| 1739230200 | 23.98 | 0.06 | 0.25 | 24.03 | 24.03 | 23.9146 | 24098 |
| 1738971000 | 23.92 | -0.05 | -0.21 | 24.05 | 24.05 | 23.8701 | 61978 |
| 1738884600 | 23.97 | 0.02 | 0.08 | 23.98 | 23.98 | 23.9001 | 47958 |
| 1738798200 | 23.95 | 0.09 | 0.38 | 23.88 | 23.95 | 23.8157 | 209186 |
| 1738711800 | 23.86 | 0.16 | 0.68 | 23.69 | 23.87 | 23.68 | 47272 |
| 1738625400 | 23.7 | -0.14 | -0.59 | 23.54 | 23.81 | 23.54 | 41007 |
| 1738366200 | 23.84 | 0.04 | 0.17 | 23.82 | 23.96 | 23.82 | 20236 |
| 1738279800 | 23.8 | -0.02 | -0.08 | 23.94 | 23.94 | 23.8 | 69158 |
| 1738193400 | 23.82 | -0.02 | -0.08 | 23.89 | 23.89 | 23.7111 | 63818 |
| 1738107000 | 23.84 | 0.09 | 0.38 | 23.79 | 23.855 | 23.6701 | 40157 |
| 1738020600 | 23.75 | -0.15 | -0.63 | 23.43 | 23.75 | 23.43 | 67567 |
| 1737761400 | 23.9 | 0.09 | 0.38 | 23.95 | 23.95 | 23.82 | 34430 |
| 1737675000 | 23.81 | 0 | 0.00 | 23.81 | 23.81 | 23.81 | 0 |
| 1737588600 | 23.81 | -0.01 | -0.04 | 23.795 | 23.87 | 23.7601 | 56041 |
| 1737502200 | 23.82 | -0.11 | -0.46 | 23.76 | 23.83 | 23.75 | 91172 |
| 1737156600 | 23.93 | 0.03 | 0.13 | 24.04 | 24.04 | 23.8115 | 105603 |
| 1737070200 | 23.9 | 0 | 0.00 | 23.95 | 23.95 | 23.8348 | 39717 |
| 1736983800 | 23.9 | 0.29 | 1.23 | 23.85 | 23.9 | 23.7609 | 62477 |
| 1736897400 | 23.61 | 0.06 | 0.25 | 23.71 | 23.71 | 23.4513 | 171216 |
| 1736811000 | 23.55 | 0.03 | 0.13 | 23.42 | 23.55 | 23.3196 | 67288 |
| 1736551800 | 23.52 | -0.19 | -0.80 | 23.71 | 23.71 | 23.45 | 51100 |
| 1736379000 | 23.71 | 0.03 | 0.13 | 23.67 | 23.71 | 23.5567 | 35237 |
| 1736292600 | 23.68 | -0.03 | -0.13 | 23.77 | 23.78 | 23.5981 | 43955 |
| 1736206200 | 23.71 | -0.01 | -0.04 | 23.83 | 23.83 | 23.7 | 45908 |
| 1735947000 | 23.72 | 0.26 | 1.11 | 23.67 | 23.72 | 23.5708 | 61609 |
| 1735860600 | 23.46 | -0.11 | -0.47 | 23.54 | 23.64 | 23.425 | 182351 |
| 1735687800 | 23.57 | -0.02 | -0.08 | 23.64 | 23.64 | 23.48 | 32956 |
| 1735601400 | 23.59 | -0.09 | -0.38 | 23.58 | 23.65 | 23.5 | 21078 |
| 1735342200 | 23.68 | -0.07 | -0.29 | 23.76 | 23.76 | 23.58 | 12605 |
| 1735255800 | 23.75 | 0.03 | 0.13 | 23.68 | 23.75 | 23.64 | 13833 |
| 1735077840 | 23.72 | 0.12 | 0.51 | 23.7 | 23.72 | 23.62 | 10229 |
| 1734996600 | 23.6 | -0.05 | -0.23 | 23.58 | 23.6 | 23.45 | 36894 |
| 1734737400 | 23.6546 | 0.36 | 1.57 | 23.25 | 23.76 | 23.2 | 128997 |
| 1734651000 | 23.29 | 0.05 | 0.21 | 23.37 | 23.37 | 23.2491 | 22738 |
| 1734564600 | 23.2402 | -0.15 | -0.64 | 23.4 | 23.4182 | 23.2402 | 9531 |
| 1734478200 | 23.39 | 0 | 0.00 | 23.36 | 23.39 | 23.3172 | 10888 |
| 1734391800 | 23.39 | 0.04 | 0.19 | 23.38 | 23.3977 | 23.35 | 12180 |
| 1734132600 | 23.3455 | 0.02 | 0.07 | 23.36 | 23.3993 | 23.3 | 16220 |
| 1734046200 | 23.3299 | 0.04 | 0.17 | 23.34 | 23.39 | 23.3 | 47242 |
| 1733959800 | 23.29 | -0.04 | -0.17 | 23.28 | 23.37 | 23.28 | 22536 |
| 1733873400 | 23.33 | -0.01 | -0.04 | 23.35 | 23.35 | 23.28 | 7065 |
| 1733787000 | 23.34 | -0.01 | -0.04 | 23.4 | 23.4 | 23.2898 | 10090 |
| 1733527800 | 23.35 | 0.03 | 0.13 | 23.35 | 23.35 | 23.2999 | 13827 |
| 1733441400 | 23.32 | -0.01 | -0.04 | 23.35 | 23.35 | 23.25 | 34195 |
| 1733355000 | 23.33 | 0.03 | 0.13 | 23.32 | 23.33 | 23.2301 | 21967 |
| 1733268600 | 23.3 | 0.01 | 0.04 | 23.31 | 23.31 | 23.2458 | 26303 |
| 1733182200 | 23.29 | 0.05 | 0.22 | 23.29 | 23.3 | 23.22 | 45099 |
| 1732917840 | 23.24 | -0.01 | -0.04 | 23.29 | 23.29 | 23.23 | 10862 |
| 1732750200 | 23.25 | 0.09 | 0.39 | 23.21 | 23.25 | 23.19 | 301734 |
| 1732663800 | 23.16 | -0.03 | -0.13 | 23.27 | 23.27 | 23.16 | 11755 |
| 1732577400 | 23.19 | 0.04 | 0.17 | 23.1 | 23.2 | 23.1 | 8538 |
| 1732318200 | 23.15 | 0.14 | 0.61 | 23.17 | 23.17 | 23.0675 | 16687 |
| 1732231800 | 23.01 | -0.02 | -0.09 | 22.98 | 23.06 | 22.94 | 14030 |
| 1732145400 | 23.03 | -0.01 | -0.04 | 23.02 | 23.03 | 22.89 | 8154 |
| 1732059000 | 23.04 | 0.11 | 0.48 | 22.94 | 23.04 | 22.8867 | 15229 |
| 1731972600 | 22.93 | -0.23 | -0.99 | 22.88 | 22.96 | 22.88 | 71695 |
| 1731713400 | 23.16 | -0.13 | -0.56 | 23.21 | 23.25 | 23.09 | 43559 |
| 1731627000 | 23.29 | 0.01 | 0.04 | 23.23 | 23.29 | 23.23 | 3569 |
| 1731540600 | 23.28 | 0 | 0.00 | 23.34 | 23.34 | 23.23 | 18918 |
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
