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 | 0.025 | 0.100765820234 | 24.81 | 24.85 | 24.8 | 1397 | 24.82639773 | SP |
| 4 | -0.085 | -0.341091492777 | 24.92 | 25.0001 | 24.8 | 1565 | 24.92230311 | SP |
| 12 | 0.105 | 0.424585523655 | 24.73 | 25.09 | 24.73 | 5174 | 24.95532633 | SP |
| 26 | -0.365 | -1.44841269841 | 25.2 | 25.36 | 24.14 | 4452 | 24.95894473 | SP |
| 52 | -0.294 | -1.16996299097 | 25.129 | 25.36 | 24.14 | 4300 | 25.01721176 | SP |
| 156 | -0.294 | -1.16996299097 | 25.129 | 25.36 | 24.14 | 4300 | 25.01721176 | SP |
| 260 | -0.294 | -1.16996299097 | 25.129 | 25.36 | 24.14 | 4300 | 25.01721176 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783549800 | 24.835 | 0.01 | 0.02 | 24.82 | 24.85 | 24.82 | 19 |
| 1783463400 | 24.83 | 0.01 | 0.06 | 24.8 | 24.84 | 24.8 | 4136 |
| 1783377000 | 24.8151 | -0.01 | -0.04 | 24.83 | 24.83 | 24.81 | 1319 |
| 1783031400 | 24.825 | 0.01 | 0.04 | 24.81 | 24.825 | 24.81 | 115 |
| 1782945000 | 24.815 | -0.15 | -0.60 | 24.8 | 24.83 | 24.8 | 27 |
| 1782858600 | 24.9637 | 0.01 | 0.03 | 24.94 | 24.97 | 24.94 | 776 |
| 1782772200 | 24.955 | 0 | 0.02 | 24.93 | 24.96 | 24.93 | 2378 |
| 1782513000 | 24.95 | 0 | 0.02 | 24.94 | 24.95 | 24.94 | 351 |
| 1782426600 | 24.945 | 0 | 0.02 | 24.93 | 24.945 | 24.93 | 230 |
| 1782340200 | 24.94 | -0.01 | -0.02 | 24.93 | 24.97 | 24.93 | 225 |
| 1782253800 | 24.945 | 0 | 0.02 | 24.94 | 24.98 | 24.94 | 3122 |
| 1782167400 | 24.94 | -0 | -0.00 | 24.93 | 24.97 | 24.93 | 2080 |
| 1781821800 | 24.9401 | -0 | -0.02 | 24.94 | 24.9601 | 24.94 | 1608 |
| 1781735400 | 24.945 | 0 | 0.00 | 24.93 | 24.945 | 24.93 | 21 |
| 1781649000 | 24.9448 | 0 | 0.02 | 24.94 | 24.955 | 24.94 | 1285 |
| 1781562600 | 24.94 | -0.02 | -0.06 | 24.94 | 24.96 | 24.94 | 1838 |
| 1781303400 | 24.955 | 0.01 | 0.04 | 24.94 | 24.97 | 24.94 | 1563 |
| 1781217000 | 24.945 | 0.03 | 0.12 | 24.92 | 25.0001 | 24.92 | 7085 |
| 1781130600 | 24.915 | 0.01 | 0.04 | 24.9 | 24.93 | 24.9 | 113 |
| 1781044200 | 24.905 | 0.02 | 0.06 | 24.89 | 24.91 | 24.89 | 203 |
| 1780957800 | 24.89 | 0.03 | 0.12 | 24.88 | 24.89 | 24.88 | 2025 |
| 1780698600 | 24.86 | -0.01 | -0.05 | 24.88 | 24.88 | 24.86 | 8500 |
| 1780612200 | 24.8714 | 0 | 0.01 | 24.87 | 24.89 | 24.87 | 10123 |
| 1780525800 | 24.87 | 0 | 0.00 | 24.87 | 24.9001 | 24.87 | 6111 |
| 1780439400 | 24.87 | -0.02 | -0.06 | 24.87 | 24.91 | 24.86 | 21984 |
| 1780353000 | 24.885 | -0.13 | -0.52 | 24.87 | 24.9 | 24.87 | 2783 |
| 1780093800 | 25.015 | 0.02 | 0.10 | 24.99 | 25.02 | 24.99 | 8528 |
| 1780007400 | 24.9905 | -0 | -0.02 | 24.98 | 25 | 24.98 | 27977 |
| 1779921000 | 24.995 | -0.02 | -0.06 | 25.01 | 25.04 | 24.995 | 10269 |
| 1779834600 | 25.01 | 0.04 | 0.16 | 24.95 | 25.09 | 24.9499 | 45612 |
| 1779489000 | 24.97 | 0 | 0.02 | 24.96 | 25 | 24.94 | 6180 |
| 1779402600 | 24.965 | 0.02 | 0.06 | 24.93 | 24.97 | 24.93 | 1195 |
| 1779316200 | 24.95 | 0.02 | 0.10 | 24.85 | 24.975 | 24.85 | 19946 |
| 1779229800 | 24.925 | -0.07 | -0.28 | 24.97 | 25 | 24.925 | 4904 |
| 1779143400 | 24.995 | 0.01 | 0.04 | 24.99 | 24.995 | 24.99 | 521 |
| 1778884200 | 24.985 | 0.03 | 0.12 | 24.94 | 25.02 | 24.94 | 3941 |
| 1778797800 | 24.955 | 0 | 0.02 | 24.99 | 25.005 | 24.94 | 14298 |
| 1778711400 | 24.95 | -0 | -0.00 | 24.97 | 24.99 | 24.945 | 21498 |
| 1778625000 | 24.9504 | -0.02 | -0.10 | 24.96 | 24.97 | 24.9499 | 8817 |
| 1778538600 | 24.975 | -0.06 | -0.24 | 25.02 | 25.02 | 24.95 | 10939 |
| 1778279400 | 25.035 | 0.02 | 0.09 | 25.05 | 25.05 | 25.02 | 79 |
| 1778193000 | 25.012 | -0.01 | -0.03 | 25.01 | 25.012 | 25 | 327 |
| 1778106600 | 25.02 | 0.11 | 0.42 | 24.9 | 25.03 | 24.9 | 11912 |
| 1778020200 | 24.915 | -0.01 | -0.04 | 24.91 | 24.915 | 24.91 | 2596 |
| 1777933800 | 24.925 | 0 | 0.02 | 24.91 | 24.925 | 24.91 | 711 |
| 1777674600 | 24.92 | -0.15 | -0.60 | 24.89 | 24.92 | 24.89 | 1535 |
| 1777588200 | 25.07 | 0.05 | 0.20 | 25.01 | 25.07 | 25.01 | 1517 |
| 1777501800 | 25.02 | 0 | 0.02 | 25 | 25.02 | 25 | 13 |
| 1777415400 | 25.015 | 0.07 | 0.30 | 24.97 | 25.04 | 24.97 | 7113 |
| 1777329000 | 24.94 | 0.01 | 0.02 | 24.92 | 24.94 | 24.92 | 90 |
| 1777069800 | 24.935 | 0.02 | 0.08 | 24.91 | 24.935 | 24.91 | 13 |
| 1776983400 | 24.915 | 0 | 0.02 | 24.9 | 24.915 | 24.9 | 16 |
| 1776897000 | 24.91 | 0.02 | 0.06 | 24.88 | 24.91 | 24.88 | 13 |
| 1776810600 | 24.895 | 0.02 | 0.10 | 24.89 | 24.9 | 24.87 | 603 |
| 1776724200 | 24.87 | -0.02 | -0.06 | 24.87 | 24.87 | 24.87 | 108 |
| 1776465000 | 24.885 | 0.13 | 0.51 | 24.87 | 24.885 | 24.815 | 3490 |
| 1776378600 | 24.7597 | 0.01 | 0.06 | 24.73 | 24.76 | 24.73 | 109 |
| 1776292200 | 24.745 | 0.01 | 0.04 | 24.72 | 24.7574 | 24.72 | 596 |
| 1776205800 | 24.735 | 0.05 | 0.21 | 24.67 | 24.735 | 24.67 | 2151 |
| 1776119400 | 24.6834 | 0.03 | 0.12 | 24.65 | 24.7068 | 24.65 | 422 |
| 1775860200 | 24.655 | 0.04 | 0.14 | 24.68 | 24.6902 | 24.655 | 1057 |
| 1775773800 | 24.62 | 0.01 | 0.02 | 24.6 | 24.62 | 24.6 | 484 |
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.
