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 | 0.09 | 0.351699882767 | 25.59 | 25.75 | 25.54 | 44510 | 25.67992253 | SP |
| 4 | 0.09 | 0.351699882767 | 25.59 | 25.75 | 25.1 | 54523 | 25.55296922 | SP |
| 12 | 0.27 | 1.06257378985 | 25.41 | 26.02 | 25.1 | 75849 | 25.66068912 | SP |
| 26 | 0.62 | 2.4740622506 | 25.06 | 26.02 | 25.02 | 73731 | 25.60496699 | SP |
| 52 | 0.62 | 2.4740622506 | 25.06 | 26.02 | 25.02 | 73731 | 25.60496699 | SP |
| 156 | 0.62 | 2.4740622506 | 25.06 | 26.02 | 25.02 | 73731 | 25.60496699 | SP |
| 260 | 0.62 | 2.4740622506 | 25.06 | 26.02 | 25.02 | 73731 | 25.60496699 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 25.68 | -0 | -0.02 | 25.72 | 25.73 | 25.67 | 50216 |
| 1732231800 | 25.6849 | -0.01 | -0.02 | 25.72 | 25.72 | 25.67 | 15680 |
| 1732145400 | 25.69 | -0.01 | -0.04 | 25.62 | 25.71 | 25.62 | 94480 |
| 1732059000 | 25.7 | -0.01 | -0.02 | 25.71 | 25.75 | 25.6952 | 48259 |
| 1731972600 | 25.706 | 0.09 | 0.36 | 25.59 | 25.71 | 25.59 | 23786 |
| 1731713400 | 25.615 | 0.09 | 0.36 | 25.59 | 25.64 | 25.54 | 40346 |
| 1731627000 | 25.5227 | -0.01 | -0.03 | 25.55 | 25.56 | 25.5227 | 29624 |
| 1731540600 | 25.53 | 0.03 | 0.12 | 25.59 | 25.59 | 25.5 | 59882 |
| 1731454200 | 25.5 | -0.08 | -0.31 | 25.56 | 25.57 | 25.46 | 79756 |
| 1731367800 | 25.58 | -0.02 | -0.08 | 25.5665 | 25.58 | 25.55 | 7446 |
| 1731108600 | 25.6 | 0.32 | 1.25 | 25.45 | 25.6 | 25.45 | 245041 |
| 1731022200 | 25.285 | 0.18 | 0.70 | 25.21 | 25.33 | 25.195 | 77164 |
| 1730935800 | 25.11 | -0.5 | -1.95 | 25.12 | 25.18 | 25.1 | 29726 |
| 1730849400 | 25.609 | 0.02 | 0.08 | 25.53 | 25.609 | 25.51 | 58253 |
| 1730763000 | 25.588 | 0.12 | 0.48 | 25.6 | 25.6 | 25.51 | 110527 |
| 1730500200 | 25.465 | -0.01 | -0.02 | 25.54 | 25.54 | 25.45 | 3878 |
| 1730413800 | 25.4713 | 0 | 0.01 | 25.49 | 25.51 | 25.43 | 36740 |
| 1730327400 | 25.47 | -0.07 | -0.27 | 25.47 | 25.48 | 25.4 | 40393 |
| 1730241000 | 25.54 | -0.04 | -0.16 | 25.48 | 25.559 | 25.47 | 13435 |
| 1730154600 | 25.58 | 0.03 | 0.12 | 25.61 | 25.6397 | 25.54 | 10665 |
| 1729895400 | 25.55 | 0.09 | 0.35 | 25.59 | 25.59 | 25.5006 | 65369 |
| 1729809000 | 25.46 | 0.03 | 0.13 | 25.44 | 25.4996 | 25.41 | 106649 |
| 1729722600 | 25.4258 | -0.22 | -0.85 | 25.61 | 25.61 | 25.335 | 97264 |
| 1729636200 | 25.645 | -0.06 | -0.22 | 25.7 | 25.7 | 25.64 | 47879 |
| 1729549800 | 25.7028 | -0.12 | -0.47 | 25.75 | 25.77 | 25.7028 | 59957 |
| 1729290600 | 25.825 | 0.01 | 0.04 | 25.85 | 25.86 | 25.82 | 39328 |
| 1729204200 | 25.8145 | -0.06 | -0.21 | 25.78 | 25.83 | 25.78 | 100446 |
| 1729117800 | 25.87 | 0.01 | 0.04 | 25.86 | 25.89 | 25.845 | 69135 |
| 1729031400 | 25.86 | 0.14 | 0.54 | 25.8 | 25.87 | 25.79 | 194035 |
| 1728945000 | 25.7218 | -0.08 | -0.32 | 25.74 | 25.75 | 25.6801 | 167231 |
| 1728685800 | 25.8042 | 0.05 | 0.21 | 25.75 | 25.81 | 25.7301 | 16877 |
| 1728599400 | 25.75 | 0.02 | 0.06 | 25.72 | 25.75 | 25.7 | 144143 |
| 1728513000 | 25.735 | -0.08 | -0.32 | 25.76 | 25.7699 | 25.69 | 27965 |
| 1728426600 | 25.8171 | 0.05 | 0.20 | 25.75 | 25.8171 | 25.73 | 30606 |
| 1728340200 | 25.765 | -0.06 | -0.23 | 25.79 | 25.8099 | 25.765 | 10274 |
| 1728081000 | 25.825 | -0.12 | -0.47 | 25.92 | 25.92 | 25.8 | 23588 |
| 1727994600 | 25.9471 | -0.04 | -0.17 | 25.975 | 25.9899 | 25.9471 | 20666 |
| 1727908200 | 25.99 | 0 | 0.00 | 25.93 | 26.02 | 25.93 | 73070 |
| 1727821800 | 25.99 | 0.08 | 0.31 | 25.98 | 26 | 25.98 | 19940 |
| 1727735400 | 25.91 | 0.02 | 0.06 | 25.94 | 25.94 | 25.89 | 117527 |
| 1727476200 | 25.895 | 0.07 | 0.29 | 25.805 | 25.895 | 25.805 | 25886 |
| 1727389800 | 25.8205 | 0.02 | 0.08 | 25.83 | 25.83 | 25.79 | 63722 |
| 1727303400 | 25.7991 | 0 | 0.00 | 25.785 | 25.879 | 25.785 | 71159 |
| 1727217000 | 25.7982 | 0.01 | 0.02 | 25.76 | 25.8 | 25.72 | 114441 |
| 1727130600 | 25.7919 | 0.02 | 0.08 | 25.75 | 25.84 | 25.71 | 201472 |
| 1726871400 | 25.77 | -0.01 | -0.02 | 25.72 | 25.7719 | 25.69 | 30753 |
| 1726785000 | 25.775 | 0.02 | 0.09 | 25.73 | 25.78 | 25.72 | 303928 |
| 1726698600 | 25.7508 | -0.04 | -0.17 | 25.75 | 25.83 | 25.75 | 40718 |
| 1726612200 | 25.795 | 0.05 | 0.19 | 25.8 | 25.8 | 25.75 | 106583 |
| 1726525800 | 25.745 | 0 | 0.01 | 25.76 | 25.78 | 25.7 | 109113 |
| 1726266600 | 25.7419 | 0.08 | 0.32 | 25.71 | 25.7419 | 25.65 | 23331 |
| 1726180200 | 25.66 | -0.02 | -0.08 | 25.67 | 25.675 | 25.59 | 90402 |
| 1726093800 | 25.68 | -0 | -0.01 | 25.6998 | 25.87 | 25.68 | 214258 |
| 1726007400 | 25.6824 | 0.05 | 0.21 | 25.6 | 25.8 | 25.6 | 52391 |
| 1725921000 | 25.6277 | 0.02 | 0.07 | 25.6399 | 25.66 | 25.6 | 30398 |
| 1725661800 | 25.6098 | 0.04 | 0.14 | 25.59 | 25.68 | 25.51 | 2204 |
| 1725575400 | 25.574 | 0.01 | 0.04 | 25.57 | 25.58 | 25.53 | 27276 |
| 1725489000 | 25.564 | 0.08 | 0.33 | 25.52 | 25.565 | 25.49 | 3783 |
| 1725402600 | 25.48 | 0.16 | 0.64 | 25.45 | 25.5 | 25.45 | 113400 |
| 1725057000 | 25.318 | -0.07 | -0.26 | 25.41 | 25.45 | 25.25 | 392844 |
| 1724970600 | 25.385 | 0.01 | 0.04 | 25.35 | 25.385 | 25.29 | 26500 |
| 1724884200 | 25.3758 | 0.01 | 0.05 | 25.36 | 25.4 | 25.35 | 47197 |
| 1724797800 | 25.3622 | 0.01 | 0.05 | 25.37 | 25.46 | 25.35 | 65188 |
| 1724711400 | 25.3496 | -0.03 | -0.14 | 25.36 | 25.47 | 25.31 | 24459 |
| 1724452200 | 25.3839 | 0.11 | 0.45 | 25.26 | 25.3839 | 25.26 | 10501 |
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
