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 | 0.5496 | 2.2738932561 | 24.17 | 24.7196 | 23.9711 | 519 | 24.35145337 | SP |
| 4 | -0.229 | -0.917887176034 | 24.9486 | 25.26 | 23.39 | 630 | 24.57726371 | SP |
| 12 | -0.2804 | -1.1216 | 25 | 25.48 | 23.39 | 619 | 24.55162662 | SP |
| 26 | -3.6904 | -12.9897923266 | 28.41 | 29.6672 | 23.39 | 523 | 25.78613327 | SP |
| 52 | -2.4504 | -9.01877070298 | 27.17 | 29.96 | 23.39 | 470 | 26.72853296 | SP |
| 156 | -4.7904 | -16.233141308 | 29.51 | 32.45 | 23.03 | 572 | 28.00819936 | SP |
| 260 | -8.8204 | -26.2981514609 | 33.54 | 33.54 | 23.03 | 616 | 28.1292562 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250600 | 24.7196 | 0.27 | 1.08 | 24.56 | 24.7196 | 24.53 | 263 |
| 1741991400 | 24.4545 | 0.48 | 2.02 | 24.34 | 24.4545 | 24.34 | 141 |
| 1741905000 | 23.9711 | -0.31 | -1.30 | 24.09 | 24.09 | 23.9711 | 118 |
| 1741818600 | 24.2857 | -0.06 | -0.23 | 24.5 | 24.5 | 24.2 | 841 |
| 1741732200 | 24.3424 | 0.02 | 0.09 | 24.17 | 24.43 | 24.17 | 1234 |
| 1741645800 | 24.3214 | -0.58 | -2.34 | 24.43 | 24.43 | 24.3214 | 426 |
| 1741390200 | 24.9035 | 0.57 | 2.34 | 24.44 | 24.9035 | 24.44 | 211 |
| 1741303800 | 24.3351 | -0.12 | -0.50 | 24.39 | 24.485 | 24.3351 | 800 |
| 1741217400 | 24.457 | 0.72 | 3.04 | 24.21 | 24.457 | 24.21 | 127 |
| 1741131000 | 23.7361 | -0.03 | -0.15 | 23.59 | 23.7361 | 23.39 | 413 |
| 1741044600 | 23.7707 | -0.3 | -1.26 | 24.27 | 24.27 | 23.7707 | 385 |
| 1740785400 | 24.0742 | -0.21 | -0.85 | 24.1 | 24.1 | 24 | 150 |
| 1740699000 | 24.2809 | -0.53 | -2.15 | 24.82 | 24.82 | 24.2809 | 154 |
| 1740612600 | 24.8154 | 0.15 | 0.60 | 24.86 | 24.93 | 24.8154 | 1010 |
| 1740526200 | 24.6673 | 0.08 | 0.34 | 24.71 | 24.7422 | 24.6673 | 1984 |
| 1740439800 | 24.5829 | -0.22 | -0.91 | 24.83 | 24.83 | 24.5829 | 1502 |
| 1740180600 | 24.8076 | -0.44 | -1.73 | 25.26 | 25.26 | 24.8076 | 4 |
| 1740094200 | 25.2447 | 0.26 | 1.02 | 25.24 | 25.2447 | 25.24 | 54 |
| 1740007800 | 24.9892 | 0.04 | 0.16 | 24.95 | 24.9892 | 24.93 | 2790 |
| 1739921400 | 24.9486 | 0.14 | 0.55 | 24.9486 | 24.9486 | 24.9486 | 2 |
| 1739575800 | 24.811 | 0.18 | 0.74 | 24.8 | 24.811 | 24.8 | 269 |
| 1739489400 | 24.629 | 0.33 | 1.36 | 24.48 | 24.629 | 24.48 | 210 |
| 1739403000 | 24.2974 | 0.02 | 0.10 | 23.91 | 24.2974 | 23.91 | 119 |
| 1739316600 | 24.2742 | -0.09 | -0.36 | 24.31 | 24.31 | 24.2742 | 105 |
| 1739230200 | 24.3619 | 0.09 | 0.37 | 24.42 | 24.42 | 24.33 | 1261 |
| 1738971000 | 24.2714 | -0.22 | -0.91 | 24.58 | 24.58 | 24.2714 | 1265 |
| 1738884600 | 24.495 | 0.25 | 1.03 | 24.53 | 24.53 | 24.495 | 121 |
| 1738798200 | 24.245 | 0.19 | 0.78 | 24.21 | 24.2701 | 24.21 | 4339 |
| 1738711800 | 24.0578 | 0.18 | 0.74 | 24.01 | 24.15 | 24.01 | 218 |
| 1738625400 | 23.88 | -0.66 | -2.71 | 23.77 | 24.07 | 23.71 | 2020 |
| 1738366200 | 24.5443 | -0.17 | -0.67 | 24.5443 | 24.5443 | 24.5443 | 44 |
| 1738279800 | 24.71 | 0.25 | 1.03 | 24.66 | 24.71 | 24.66 | 369 |
| 1738193400 | 24.458 | 0.09 | 0.36 | 24.458 | 24.458 | 24.458 | 14 |
| 1738107000 | 24.3706 | -0.32 | -1.28 | 24.31 | 24.3706 | 24.16 | 1094 |
| 1738020600 | 24.6866 | -0.69 | -2.71 | 24.93 | 24.93 | 24.6866 | 60 |
| 1737761400 | 25.375 | 0.14 | 0.56 | 25.44 | 25.44 | 25.375 | 755 |
| 1737675000 | 25.2339 | 0 | 0.00 | 25.2339 | 25.2339 | 25.2339 | 0 |
| 1737588600 | 25.2339 | -0.06 | -0.24 | 25.48 | 25.48 | 25.2339 | 438 |
| 1737502200 | 25.295 | 0.25 | 0.98 | 25.1 | 25.295 | 25.1 | 1278 |
| 1737156600 | 25.0485 | 0.17 | 0.69 | 25.14 | 25.14 | 25.0485 | 382 |
| 1737070200 | 24.8775 | 0.08 | 0.32 | 24.76 | 24.8775 | 24.76 | 105 |
| 1736983800 | 24.7987 | 0.29 | 1.18 | 25.08 | 25.08 | 24.79 | 435 |
| 1736897400 | 24.5084 | 0.28 | 1.16 | 24.44 | 24.5084 | 24.36 | 630 |
| 1736811000 | 24.2266 | -0.09 | -0.36 | 23.93 | 24.2266 | 23.93 | 387 |
| 1736551800 | 24.3137 | -0.62 | -2.48 | 24.36 | 24.36 | 24.3 | 162 |
| 1736379000 | 24.9312 | -0.31 | -1.25 | 24.9312 | 24.9312 | 24.9312 | 54 |
| 1736292600 | 25.2457 | -0.04 | -0.14 | 25.28 | 25.28 | 25.2457 | 143 |
| 1736206200 | 25.2815 | 0.35 | 1.42 | 25.23 | 25.45 | 25.23 | 43 |
| 1735947000 | 24.927 | 0.32 | 1.29 | 24.72 | 24.927 | 24.72 | 212 |
| 1735860600 | 24.609 | 0.07 | 0.27 | 24.66 | 24.75 | 24.609 | 107 |
| 1735687800 | 24.542 | -0.07 | -0.27 | 24.67 | 24.67 | 24.5 | 105 |
| 1735601400 | 24.6093 | -0.2 | -0.80 | 24.56 | 24.62 | 24.45 | 2322 |
| 1735342200 | 24.8079 | -0.27 | -1.08 | 24.86 | 24.86 | 24.79 | 453 |
| 1735255800 | 25.0781 | 0.02 | 0.09 | 25.0259 | 25.0781 | 25.0259 | 708 |
| 1735077840 | 25.055 | 0.13 | 0.51 | 25 | 25.055 | 25 | 615 |
| 1734996600 | 24.9284 | 0.15 | 0.59 | 24.785 | 24.9284 | 24.72 | 220 |
| 1734737400 | 24.7825 | 0.22 | 0.91 | 24.35 | 24.7825 | 24.35 | 62 |
| 1734651000 | 24.5585 | -0.3 | -1.19 | 24.88 | 24.88 | 24.5585 | 669 |
| 1734564600 | 24.8552 | -0.66 | -2.59 | 25.62 | 25.665 | 24.845 | 1747 |
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
