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 | 0.2 | 0.871839581517 | 22.94 | 23.2957 | 22.93 | 15421 | 23.22115723 | SP |
| 4 | 0.31 | 1.35786246167 | 22.83 | 23.615 | 22.82 | 12142 | 23.21200431 | SP |
| 12 | 0.65 | 2.8901734104 | 22.49 | 23.615 | 22.145 | 12478 | 22.79894603 | SP |
| 26 | 1.08 | 4.89573889393 | 22.06 | 23.615 | 21.39 | 11794 | 22.44095501 | SP |
| 52 | -0.32 | -1.36402387042 | 23.46 | 23.615 | 21.39 | 8120 | 22.41090202 | SP |
| 156 | 1.18 | 5.37340619308 | 21.96 | 26.25 | 18.8 | 24298 | 23.43089454 | SP |
| 260 | 6.79 | 41.5290519878 | 16.35 | 26.25 | 15.43 | 71496 | 20.07439491 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781130600 | 23.2215 | 0.05 | 0.22 | 23.18 | 23.26 | 23.14 | 17854 |
| 1781044200 | 23.1704 | -0.13 | -0.54 | 23.22 | 23.2515 | 23.1475 | 20474 |
| 1780957800 | 23.2957 | 0.09 | 0.37 | 23.17 | 23.2957 | 23.1599 | 22897 |
| 1780698600 | 23.21 | 0.22 | 0.96 | 23.22 | 23.275 | 23.2 | 13623 |
| 1780612200 | 22.9901 | -0.05 | -0.23 | 22.94 | 22.9918 | 22.93 | 2258 |
| 1780525800 | 23.0426 | 0.12 | 0.51 | 23.04 | 23.061 | 23 | 2278 |
| 1780439400 | 22.9254 | -0.02 | -0.11 | 22.88 | 22.9254 | 22.88 | 2974 |
| 1780353000 | 22.9496 | 0.06 | 0.26 | 22.98 | 23.12 | 22.9496 | 5783 |
| 1780093800 | 22.8904 | -0.04 | -0.17 | 22.86 | 22.9 | 22.82 | 5309 |
| 1780007400 | 22.93 | -0.08 | -0.35 | 22.93 | 23.018 | 22.92 | 6501 |
| 1779921000 | 23.01 | -0.03 | -0.13 | 22.98 | 23.01 | 22.94 | 7798 |
| 1779834600 | 23.04 | -0.17 | -0.73 | 22.98 | 23.095 | 22.96 | 12214 |
| 1779489000 | 23.21 | -0.03 | -0.13 | 23.16 | 23.33 | 23.16 | 13069 |
| 1779402600 | 23.2406 | -0.02 | -0.08 | 23.38 | 23.42 | 23.211 | 5788 |
| 1779316200 | 23.26 | -0.32 | -1.36 | 23.56 | 23.56 | 23.21 | 35833 |
| 1779229800 | 23.58 | 0.19 | 0.81 | 23.54 | 23.615 | 23.53 | 9875 |
| 1779143400 | 23.39 | 0.04 | 0.16 | 23.31 | 23.44 | 23.28 | 20243 |
| 1778884200 | 23.353 | 0.38 | 1.67 | 23.23 | 23.36 | 23.23 | 16868 |
| 1778797800 | 22.9684 | 0.03 | 0.15 | 22.83 | 22.9684 | 22.83 | 9063 |
| 1778711400 | 22.9349 | 0.01 | 0.06 | 22.96 | 23.02 | 22.93 | 21215 |
| 1778625000 | 22.9209 | 0.16 | 0.69 | 22.88 | 22.9209 | 22.88 | 3265 |
| 1778538600 | 22.764 | 0.16 | 0.70 | 22.665 | 22.764 | 22.645 | 6923 |
| 1778279400 | 22.6048 | -0.1 | -0.45 | 22.59 | 22.62 | 22.55 | 13683 |
| 1778193000 | 22.7073 | 0.19 | 0.83 | 22.48 | 22.72 | 22.48 | 9857 |
| 1778106600 | 22.52 | -0.26 | -1.16 | 22.6 | 22.62 | 22.52 | 8594 |
| 1778020200 | 22.7847 | -0.08 | -0.33 | 22.79 | 22.8 | 22.76 | 5474 |
| 1777933800 | 22.86 | 0.18 | 0.80 | 22.75 | 22.8865 | 22.75 | 5724 |
| 1777674600 | 22.6785 | -0.05 | -0.23 | 22.69 | 22.69 | 22.55 | 5630 |
| 1777588200 | 22.73 | -0.05 | -0.22 | 22.66 | 22.73 | 22.66 | 9785 |
| 1777501800 | 22.78 | 0.22 | 0.96 | 22.62 | 22.78 | 22.62 | 3279 |
| 1777415400 | 22.5645 | 0.06 | 0.25 | 22.57 | 22.6299 | 22.56 | 14809 |
| 1777329000 | 22.5087 | 0.1 | 0.44 | 22.47 | 22.52 | 22.46 | 2127 |
| 1777069800 | 22.4104 | -0.06 | -0.27 | 22.52 | 22.56 | 22.4 | 7419 |
| 1776983400 | 22.47 | 0.07 | 0.32 | 22.38 | 22.52 | 22.36 | 2460 |
| 1776897000 | 22.3975 | -0.04 | -0.19 | 22.34 | 22.3982 | 22.315 | 7032 |
| 1776810600 | 22.44 | 0.19 | 0.85 | 22.3 | 22.44 | 22.3 | 12850 |
| 1776724200 | 22.25 | 0.05 | 0.23 | 22.2 | 22.28 | 22.2 | 1917 |
| 1776465000 | 22.1996 | -0.2 | -0.89 | 22.22 | 22.23 | 22.145 | 19402 |
| 1776378600 | 22.4 | 0.07 | 0.29 | 22.35 | 22.42 | 22.35 | 717 |
| 1776292200 | 22.3344 | 0.1 | 0.45 | 22.29 | 22.35 | 22.29 | 16220 |
| 1776205800 | 22.2334 | -0.14 | -0.61 | 22.39 | 22.4 | 22.2334 | 6574 |
| 1776119400 | 22.3703 | -0.09 | -0.39 | 22.46 | 22.51 | 22.37 | 10078 |
| 1775860200 | 22.459 | 0.09 | 0.40 | 22.39 | 22.48 | 22.39 | 2360 |
| 1775773800 | 22.37 | 0 | 0.00 | 22.4 | 22.45 | 22.29 | 9857 |
| 1775687400 | 22.37 | -0.09 | -0.39 | 22.23 | 22.39 | 22.22 | 6918 |
| 1775601000 | 22.4573 | -0.1 | -0.46 | 22.55 | 22.675 | 22.45 | 12245 |
| 1775514600 | 22.56 | 0.13 | 0.58 | 22.49 | 22.5799 | 22.49 | 9166 |
| 1775169000 | 22.43 | -0.09 | -0.40 | 22.6 | 22.6 | 22.39 | 13804 |
| 1775082600 | 22.52 | 0.03 | 0.13 | 22.49 | 22.52 | 22.4078 | 3918 |
| 1774996200 | 22.49 | -0.05 | -0.23 | 22.42 | 22.51 | 22.39 | 23073 |
| 1774909800 | 22.5423 | -0.32 | -1.39 | 22.58 | 22.615 | 22.4901 | 21683 |
| 1774650600 | 22.8608 | 0.02 | 0.09 | 22.99 | 22.99 | 22.8 | 14812 |
| 1774564200 | 22.84 | 0.35 | 1.56 | 22.65 | 22.85 | 22.61 | 26763 |
| 1774477800 | 22.49 | -0.38 | -1.66 | 22.53 | 22.59 | 22.49 | 11623 |
| 1774391400 | 22.87 | 0.23 | 1.02 | 22.87 | 22.9399 | 22.73 | 44006 |
| 1774305000 | 22.64 | -0.16 | -0.72 | 22.76 | 22.8 | 22.546 | 57227 |
| 1774045800 | 22.8044 | 0.41 | 1.85 | 22.6 | 22.82 | 22.59 | 23877 |
| 1773959400 | 22.39 | 0.01 | 0.04 | 22.49 | 22.4908 | 22.35 | 16657 |
| 1773873000 | 22.3807 | 0.21 | 0.93 | 22.23 | 22.3851 | 22.22 | 22324 |
| 1773786600 | 22.175 | -0.08 | -0.37 | 22.17 | 22.185 | 22.14 | 25681 |
| 1773700200 | 22.2569 | -0.18 | -0.79 | 22.27 | 22.295 | 22.22 | 14328 |
| 1773441000 | 22.4352 | 0.07 | 0.29 | 22.31 | 22.44 | 22.31 | 10700 |
| 1773354600 | 22.37 | 0.15 | 0.70 | 22.31 | 22.41 | 22.25 | 14798 |
| 1773268200 | 22.2153 | 0.19 | 0.88 | 22.11 | 22.235 | 22.11 | 9167 |
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.
