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 | 0.881834215168 | 22.68 | 23 | 22.49 | 315347 | 22.70557384 | SP |
| 4 | -0.16 | -0.694444444444 | 23.04 | 23.28 | 22.11 | 321076 | 22.66968048 | SP |
| 12 | -1.1 | -4.5871559633 | 23.98 | 24.88 | 22.11 | 412133 | 23.37477126 | SP |
| 26 | 0.1 | 0.438981562774 | 22.78 | 24.88 | 21.435 | 358171 | 23.22999358 | SP |
| 52 | 0.5 | 2.23413762288 | 22.38 | 25.175 | 21.09 | 345442 | 23.06221775 | SP |
| 156 | -14.05 | -38.0449499052 | 36.93 | 37.2 | 18.95 | 634520 | 25.5358635 | SP |
| 260 | -20.34 | -47.0615455807 | 43.22 | 48.388 | 13.0323 | 672458 | 27.43073436 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 22.88 | 0.26 | 1.15 | 22.66 | 22.88 | 22.66 | 291341 |
| 1732145400 | 22.62 | -0.2 | -0.88 | 22.75 | 22.78 | 22.5 | 524139 |
| 1732059000 | 22.82 | 0.12 | 0.53 | 22.62 | 22.85 | 22.58 | 192151 |
| 1731972600 | 22.7 | 0.07 | 0.31 | 22.6 | 22.78 | 22.49 | 209098 |
| 1731713400 | 22.63 | -0.03 | -0.13 | 22.68 | 22.68 | 22.53 | 354457 |
| 1731627000 | 22.66 | -0.04 | -0.18 | 22.73 | 22.8408 | 22.615 | 180028 |
| 1731540600 | 22.7 | 0.02 | 0.09 | 22.77 | 22.88 | 22.65 | 187468 |
| 1731454200 | 22.68 | -0.48 | -2.07 | 23.04 | 23.04 | 22.64 | 289779 |
| 1731367800 | 23.16 | 0.07 | 0.30 | 23.2 | 23.28 | 23.07 | 291333 |
| 1731108600 | 23.09 | 0.3 | 1.32 | 22.85 | 23.23 | 22.85 | 498806 |
| 1731022200 | 22.79 | 0.28 | 1.24 | 22.51 | 22.87 | 22.51 | 365392 |
| 1730935800 | 22.51 | 0.02 | 0.09 | 22.83 | 22.87 | 22.11 | 502462 |
| 1730849400 | 22.49 | 0.12 | 0.54 | 22.37 | 22.52 | 22.27 | 692757 |
| 1730763000 | 22.37 | 0.07 | 0.31 | 22.42 | 22.4838 | 22.3 | 168860 |
| 1730500200 | 22.3 | -0.12 | -0.54 | 22.58 | 22.71 | 22.2709 | 442123 |
| 1730413800 | 22.42 | -0.43 | -1.88 | 22.81 | 22.85 | 22.42 | 198422 |
| 1730327400 | 22.85 | 0.26 | 1.15 | 22.61 | 22.93 | 22.6 | 159754 |
| 1730241000 | 22.59 | -0.05 | -0.22 | 22.6 | 22.605 | 22.24 | 366889 |
| 1730154600 | 22.64 | -0.12 | -0.53 | 22.87 | 22.87 | 22.61 | 273381 |
| 1729895400 | 22.76 | -0.22 | -0.96 | 23.04 | 23.14 | 22.74 | 193110 |
| 1729809000 | 22.98 | 0.16 | 0.68 | 22.87 | 22.99 | 22.7718 | 214085 |
| 1729722600 | 22.825 | 0 | 0.02 | 22.8 | 22.9325 | 22.6214 | 218753 |
| 1729636200 | 22.82 | -0.2 | -0.87 | 23 | 23.005 | 22.805 | 346705 |
| 1729549800 | 23.02 | -0.49 | -2.08 | 23.52 | 23.52 | 23.01 | 792812 |
| 1729290600 | 23.51 | 0.1 | 0.43 | 23.46 | 23.545 | 23.41 | 216186 |
| 1729204200 | 23.41 | -0.11 | -0.47 | 23.53 | 23.53 | 23.375 | 216839 |
| 1729117800 | 23.52 | 0.31 | 1.34 | 23.34 | 23.55 | 23.3 | 229347 |
| 1729031400 | 23.21 | 0.14 | 0.61 | 23.11 | 23.345 | 23.09 | 286148 |
| 1728945000 | 23.07 | 0.27 | 1.18 | 22.84 | 23.1 | 22.76 | 238823 |
| 1728685800 | 22.8 | -0.09 | -0.39 | 22.87 | 22.91 | 22.77 | 170127 |
| 1728599400 | 22.89 | 0.03 | 0.13 | 22.78 | 22.92 | 22.7 | 165634 |
| 1728513000 | 22.86 | -0.03 | -0.13 | 22.875 | 22.9904 | 22.81 | 190570 |
| 1728426600 | 22.89 | 0.16 | 0.70 | 22.81 | 22.91 | 22.6513 | 429805 |
| 1728340200 | 22.73 | -0.33 | -1.43 | 23.07 | 23.07 | 22.64 | 447730 |
| 1728081000 | 23.06 | -0.04 | -0.17 | 23.24 | 23.24 | 22.925 | 374897 |
| 1727994600 | 23.1 | -0.01 | -0.04 | 23.1 | 23.11 | 22.875 | 969059 |
| 1727908200 | 23.11 | -0.15 | -0.64 | 23.25 | 23.2622 | 23.07 | 285730 |
| 1727821800 | 23.26 | -0.47 | -1.98 | 23.73 | 23.73 | 23.15 | 412925 |
| 1727735400 | 23.73 | 0.08 | 0.34 | 23.7 | 23.765 | 23.58 | 361390 |
| 1727476200 | 23.65 | 0.14 | 0.60 | 23.72 | 23.75 | 23.55 | 909646 |
| 1727389800 | 23.51 | 0.12 | 0.51 | 23.66 | 23.66 | 23.4 | 387397 |
| 1727303400 | 23.39 | -1.02 | -4.18 | 23.83 | 23.83 | 23.37 | 1410741 |
| 1727217000 | 24.41 | 0.2 | 0.81 | 24.31 | 24.485 | 24.2711 | 654127 |
| 1727130600 | 24.215 | -0.3 | -1.20 | 24.59 | 24.59 | 24.2 | 419612 |
| 1726871400 | 24.51 | -0.22 | -0.89 | 24.75 | 24.75 | 24.47 | 557983 |
| 1726785000 | 24.73 | 0.2 | 0.82 | 24.88 | 24.88 | 24.59 | 678239 |
| 1726698600 | 24.53 | 0.12 | 0.49 | 24.48 | 24.78 | 24.35 | 772838 |
| 1726612200 | 24.41 | 0.03 | 0.12 | 24.44 | 24.555 | 24.38 | 446795 |
| 1726525800 | 24.38 | 0.28 | 1.16 | 24.16 | 24.395 | 24.06 | 644026 |
| 1726266600 | 24.1 | 0.35 | 1.47 | 23.88 | 24.126 | 23.84 | 508492 |
| 1726180200 | 23.75 | 0.22 | 0.93 | 23.55 | 23.775 | 23.48 | 749798 |
| 1726093800 | 23.53 | -0.16 | -0.68 | 23.65 | 23.65 | 23.25 | 341564 |
| 1726007400 | 23.69 | 0.08 | 0.34 | 23.66 | 23.6946 | 23.485 | 187668 |
| 1725921000 | 23.61 | 0.03 | 0.13 | 23.64 | 23.655 | 23.5 | 243984 |
| 1725661800 | 23.58 | -0.09 | -0.38 | 23.65 | 23.73 | 23.5001 | 150994 |
| 1725575400 | 23.67 | 0.19 | 0.81 | 23.55 | 23.7695 | 23.54 | 260154 |
| 1725489000 | 23.48 | -0.31 | -1.30 | 23.71 | 23.745 | 23.425 | 704673 |
| 1725402600 | 23.79 | -0.23 | -0.96 | 23.91 | 23.98 | 23.735 | 377910 |
| 1725057000 | 24.02 | 0.08 | 0.33 | 23.98 | 24.0794 | 23.86 | 484332 |
| 1724970600 | 23.94 | 0.14 | 0.59 | 23.88 | 24.02 | 23.77 | 359283 |
| 1724884200 | 23.8 | 0.03 | 0.13 | 23.74 | 23.89 | 23.67 | 415630 |
| 1724797800 | 23.77 | -0.07 | -0.29 | 23.79 | 23.855 | 23.71 | 194216 |
| 1724711400 | 23.84 | 0.2 | 0.85 | 23.74 | 24.02 | 23.74 | 506089 |
| 1724452200 | 23.64 | 0.37 | 1.59 | 23.36 | 23.75 | 23.35 | 438331 |
| 1724365800 | 23.27 | -0.15 | -0.64 | 23.41 | 23.47 | 23.25 | 514510 |
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
Premium
