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 | 0.7282 | 3.77501296008 | 19.29 | 20.36 | 18.9 | 4196 | 19.63853793 | SP |
| 4 | -2.2918 | -10.272523532 | 22.31 | 22.31 | 17.86 | 5606 | 19.67589391 | SP |
| 12 | -2.0918 | -9.46087743103 | 22.11 | 23.29 | 17.86 | 4911 | 21.59295994 | SP |
| 26 | -3.4318 | -14.6345415778 | 23.45 | 23.88 | 17.86 | 4777 | 22.10406815 | SP |
| 52 | -2.5818 | -11.4238938053 | 22.6 | 25.3826 | 17.86 | 4544 | 22.7507575 | SP |
| 156 | -5.9518 | -22.9179822873 | 25.97 | 26.6883 | 17.86 | 6423 | 23.49272929 | SP |
| 260 | -5.9518 | -22.9179822873 | 25.97 | 26.6883 | 17.86 | 6423 | 23.49272929 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 20.0182 | 0 | 0.01 | 19.84 | 20.02 | 19.75 | 3808 |
| 1745533800 | 20.0159 | 0.12 | 0.58 | 20.05 | 20.05 | 19.9299 | 3132 |
| 1745447400 | 19.9005 | 0.05 | 0.27 | 20.36 | 20.36 | 19.83 | 4118 |
| 1745361000 | 19.8467 | 0.72 | 3.78 | 19.4 | 19.8467 | 19.4 | 3628 |
| 1745274600 | 19.1243 | -0.3 | -1.56 | 19.29 | 19.29 | 18.9 | 5879 |
| 1744929000 | 19.4272 | 0.41 | 2.15 | 19.385 | 19.4272 | 19.25 | 4532 |
| 1744842600 | 19.0187 | -0.24 | -1.26 | 19.18 | 19.2593 | 19.01 | 30971 |
| 1744756200 | 19.2613 | 0.07 | 0.37 | 19.21 | 19.46 | 19.21 | 2546 |
| 1744669800 | 19.1901 | 0.54 | 2.91 | 18.92 | 19.2 | 18.92 | 2993 |
| 1744410600 | 18.648 | -0.01 | -0.04 | 18.62 | 18.648 | 18.15 | 5531 |
| 1744324200 | 18.6552 | -1.31 | -6.54 | 19.62 | 19.62 | 18.44 | 4017 |
| 1744237800 | 19.9613 | 1.21 | 6.43 | 18.53 | 19.9613 | 17.86 | 5194 |
| 1744151400 | 18.7552 | -0.5 | -2.57 | 19.77 | 19.8996 | 18.7552 | 3338 |
| 1744065000 | 19.2503 | -1.04 | -5.12 | 20.01 | 20.36 | 19.17 | 7545 |
| 1743805800 | 20.29 | -1.17 | -5.45 | 21.18 | 21.18 | 20.1 | 6511 |
| 1743719400 | 21.459 | -0.56 | -2.53 | 21.55 | 21.57 | 21.16 | 2382 |
| 1743633000 | 22.0164 | -0.16 | -0.70 | 21.99 | 22.06 | 21.91 | 2610 |
| 1743546600 | 22.1721 | -0.04 | -0.16 | 22.16 | 22.2901 | 22.13 | 1426 |
| 1743460200 | 22.2071 | 0.31 | 1.43 | 21.82 | 22.2071 | 21.8 | 5131 |
| 1743201000 | 21.8936 | -0.43 | -1.93 | 22.31 | 22.31 | 21.8234 | 4174 |
| 1743114600 | 22.3255 | -0.01 | -0.05 | 22.35 | 22.35 | 22.2705 | 1921 |
| 1743028200 | 22.337 | -0.36 | -1.60 | 22.54 | 22.54 | 22.22 | 724 |
| 1742941800 | 22.7009 | -0.21 | -0.92 | 23 | 23 | 22.66 | 1404 |
| 1742855400 | 22.9111 | 0.06 | 0.27 | 23.05 | 23.05 | 22.86 | 3058 |
| 1742596200 | 22.8505 | -0.26 | -1.11 | 23.03 | 23.1 | 22.8505 | 1845 |
| 1742509800 | 23.1076 | 0.04 | 0.17 | 23.05 | 23.1076 | 23.05 | 962 |
| 1742423400 | 23.0686 | -0.02 | -0.10 | 23.14 | 23.165 | 23.0686 | 2384 |
| 1742337000 | 23.0911 | 0.05 | 0.21 | 22.98 | 23.0911 | 22.98 | 736 |
| 1742250600 | 23.0436 | 0.12 | 0.52 | 22.92 | 23.09 | 22.92 | 2015 |
| 1741991400 | 22.9255 | 0.53 | 2.38 | 22.54 | 22.9255 | 22.54 | 2769 |
| 1741905000 | 22.393 | -0.09 | -0.39 | 22.98 | 22.98 | 22.393 | 1079 |
| 1741818600 | 22.4813 | 0.14 | 0.64 | 22.54 | 22.55 | 22.3 | 1370 |
| 1741732200 | 22.338 | -0.42 | -1.85 | 22.84 | 22.84 | 22.18 | 2712 |
| 1741645800 | 22.76 | -0.2 | -0.87 | 22.87 | 23.2 | 22.75 | 634 |
| 1741390200 | 22.96 | 0.5 | 2.23 | 22.56 | 23.01 | 22.56 | 1843 |
| 1741303800 | 22.4584 | -0.05 | -0.23 | 22.29 | 22.6 | 22.29 | 1300 |
| 1741217400 | 22.5112 | 0.13 | 0.59 | 22.37 | 22.54 | 22.28 | 3063 |
| 1741131000 | 22.3796 | -0.19 | -0.86 | 22.41 | 22.41 | 22.21 | 7378 |
| 1741044600 | 22.5727 | -0.62 | -2.68 | 23.13 | 23.13 | 22.5727 | 2354 |
| 1740785400 | 23.1932 | 0.3 | 1.33 | 22.97 | 23.2299 | 22.97 | 3851 |
| 1740699000 | 22.8884 | -0.13 | -0.57 | 23.06 | 23.06 | 22.8884 | 5719 |
| 1740612600 | 23.02 | 0.09 | 0.39 | 22.95 | 23.08 | 22.9299 | 9161 |
| 1740526200 | 22.93 | 0.03 | 0.14 | 22.76 | 22.93 | 22.75 | 1202 |
| 1740439800 | 22.8979 | 0.01 | 0.04 | 22.87 | 23.02 | 22.87 | 3380 |
| 1740180600 | 22.8897 | -0.24 | -1.04 | 23.25 | 23.29 | 22.8306 | 1744 |
| 1740094200 | 23.131 | 0.16 | 0.69 | 22.98 | 23.2 | 22.98 | 4873 |
| 1740007800 | 22.9728 | -0.04 | -0.19 | 22.79 | 23 | 22.79 | 6702 |
| 1739921400 | 23.0174 | 0.02 | 0.10 | 23 | 23.17 | 22.99 | 16383 |
| 1739575800 | 22.995 | 0.17 | 0.74 | 22.87 | 23 | 22.87 | 10419 |
| 1739489400 | 22.8262 | 0.23 | 1.02 | 22.7 | 22.85 | 22.7 | 753 |
| 1739403000 | 22.596 | -0.22 | -0.99 | 22.53 | 22.62 | 22.4999 | 1271 |
| 1739316600 | 22.8208 | 0.16 | 0.71 | 22.75 | 22.83 | 22.7 | 3551 |
| 1739230200 | 22.6602 | -0.01 | -0.04 | 22.76 | 22.76 | 22.65 | 2831 |
| 1738971000 | 22.67 | -0.31 | -1.35 | 22.92 | 22.92 | 22.67 | 1315 |
| 1738884600 | 22.98 | 0.22 | 0.97 | 22.7 | 22.98 | 22.69 | 5197 |
| 1738798200 | 22.76 | 0.14 | 0.60 | 22.62 | 22.88 | 22.62 | 4207 |
| 1738711800 | 22.625 | 0.57 | 2.57 | 22.13 | 22.6399 | 22.038 | 39619 |
| 1738625400 | 22.0575 | -0.18 | -0.82 | 21.78 | 22.09 | 21.78 | 11660 |
| 1738366200 | 22.24 | 0.15 | 0.67 | 22.11 | 22.418 | 22.11 | 4672 |
| 1738279800 | 22.0914 | 0.31 | 1.44 | 22.08 | 22.28 | 21.88 | 3703 |
| 1738193400 | 21.7776 | -0.27 | -1.23 | 22 | 22.26 | 21.675 | 2558 |
| 1738107000 | 22.0491 | -0.34 | -1.53 | 22.13 | 22.29 | 22.03 | 4067 |
| 1738020600 | 22.3917 | 0.39 | 1.77 | 21.95 | 22.3917 | 21.95 | 2848 |
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
