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 | -3.7299 | -15.2489779231 | 24.46 | 24.71 | 19.78 | 32693706 | 21.41129878 | SP |
| 4 | -3.4699 | -14.3384297521 | 24.2 | 24.71 | 19.4801 | 33961449 | 22.05965467 | SP |
| 12 | 1.1301 | 5.76581632653 | 19.6 | 25.83 | 17.77 | 41177751 | 21.32514627 | SP |
| 26 | -2.4599 | -10.6075894782 | 23.19 | 40 | 17.73 | 51999412 | 23.27724327 | SP |
| 52 | -35.2699 | -62.9819642857 | 56 | 72.3 | 17.73 | 71386430 | 34.05779959 | SP |
| 156 | -324.2699 | -93.9912753623 | 345 | 895.9 | 17.73 | 51157507 | 142.90026964 | SP |
| 260 | -2012.2699 | -98.9803197245 | 2033 | 4875 | 17.73 | 33936207 | 222.63807108 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 20.67 | 0.53 | 2.63 | 20.53 | 21.45 | 20.39 | 34692918 |
| 1735255800 | 20.14 | 0 | 0.00 | 20.59 | 20.665 | 19.78 | 23597627 |
| 1735077840 | 20.14 | -0.6 | -2.89 | 20.36 | 20.765 | 20.12 | 18696481 |
| 1734996600 | 20.74 | -2.37 | -10.26 | 22.29 | 22.29 | 20.68 | 40946531 |
| 1734737400 | 23.11 | -0.97 | -4.03 | 24.46 | 24.71 | 22.13 | 48264076 |
| 1734651000 | 24.08 | 1.1 | 4.79 | 22.75 | 24.24 | 22.625 | 51695429 |
| 1734564600 | 22.98 | 2.38 | 11.55 | 20.2 | 23.39 | 19.735 | 53632097 |
| 1734478200 | 20.6 | 0.83 | 4.20 | 20.38 | 20.97 | 20.032 | 40833754 |
| 1734391800 | 19.77 | -1.14 | -5.45 | 20.75 | 21.22 | 19.4801 | 38659805 |
| 1734132600 | 20.91 | -1.93 | -8.45 | 21.28 | 21.995 | 20.5317 | 43935269 |
| 1734046200 | 22.84 | 0.52 | 2.33 | 22.85 | 23.3612 | 22.535 | 30050689 |
| 1733959800 | 22.32 | -1.76 | -7.31 | 23.05 | 23.5086 | 21.8649 | 33566805 |
| 1733873400 | 24.08 | 1.63 | 7.26 | 22.35 | 24.5399 | 22.26 | 29684587 |
| 1733787000 | 22.45 | 0.31 | 1.40 | 22.59 | 22.91 | 21.65 | 27858320 |
| 1733527800 | 22.14 | -0.4 | -1.77 | 22.5 | 22.75 | 22 | 22698603 |
| 1733441400 | 22.54 | 1.22 | 5.72 | 21.44 | 22.73 | 21.35 | 26335942 |
| 1733355000 | 21.32 | -0.89 | -4.01 | 20.89 | 21.8379 | 20.85 | 27559650 |
| 1733268600 | 22.21 | 0.37 | 1.69 | 22.3 | 22.44 | 21.8198 | 25935747 |
| 1733182200 | 21.84 | -1.81 | -7.65 | 23.24 | 23.32 | 21.37 | 45055297 |
| 1732917840 | 23.65 | -0.95 | -3.86 | 24.2 | 24.2 | 22.78 | 24978563 |
| 1732750200 | 24.6 | 0.96 | 4.06 | 24.05 | 25.83 | 23.9905 | 33631018 |
| 1732663800 | 23.64 | 0.91 | 4.00 | 22.2 | 24.19 | 22.05 | 25251516 |
| 1732577400 | 22.73 | -0.69 | -2.95 | 22.55 | 23.235 | 22.11 | 27043023 |
| 1732318200 | 23.42 | -0.01 | -0.04 | 23.65 | 23.965 | 23.27 | 23143405 |
| 1732231800 | 23.43 | -1.2 | -4.87 | 23.77 | 25.25 | 23.03 | 43467156 |
| 1732145400 | 24.63 | 0.66 | 2.75 | 24.4 | 25.63 | 24.27 | 35127431 |
| 1732059000 | 23.97 | -0.13 | -0.54 | 24.51 | 24.68 | 23.865 | 23513311 |
| 1731972600 | 24.1 | -1.03 | -4.10 | 25.1 | 25.48 | 24.0201 | 28297832 |
| 1731713400 | 25.13 | 2.28 | 9.98 | 24.11 | 25.325 | 23.71 | 43577294 |
| 1731627000 | 22.85 | 0.01 | 0.04 | 22.1 | 23.015 | 21.9 | 32292892 |
| 1731540600 | 22.84 | 1.41 | 6.58 | 22.01 | 22.94 | 21.76 | 43152116 |
| 1731454200 | 21.43 | 0.68 | 3.28 | 21.01 | 22.29 | 20.88 | 42315428 |
| 1731367800 | 20.75 | 1.48 | 7.68 | 19.81 | 21.4597 | 19.81 | 43759608 |
| 1731108600 | 19.27 | 0.44 | 2.34 | 19.2 | 19.5993 | 18.86 | 38099055 |
| 1731022200 | 18.83 | -1.27 | -6.32 | 19.17 | 19.335 | 18.7888 | 38897996 |
| 1730935800 | 20.1 | -1.89 | -8.59 | 20.72 | 21.3199 | 19.87 | 44441096 |
| 1730849400 | 21.99 | -0.79 | -3.47 | 22.8 | 22.8845 | 21.94 | 38558783 |
| 1730763000 | 22.78 | 0.35 | 1.56 | 22.58 | 23.04 | 21.84 | 36172897 |
| 1730500200 | 22.43 | -0.65 | -2.82 | 22.63 | 22.81 | 21.68 | 46665571 |
| 1730413800 | 23.08 | 2.4 | 11.61 | 21.26 | 23.565 | 21.26 | 65852815 |
| 1730327400 | 20.68 | 1.98 | 10.59 | 20.14 | 20.7 | 19.805 | 60033236 |
| 1730241000 | 18.7 | -1.45 | -7.20 | 20.12 | 20.4096 | 18.42 | 56221899 |
| 1730154600 | 20.15 | -0.03 | -0.15 | 20.22 | 20.5282 | 19.76 | 34689997 |
| 1729895400 | 20.18 | -0.6 | -2.89 | 20.24 | 20.27 | 19.25 | 65157526 |
| 1729809000 | 20.78 | -0.32 | -1.52 | 20.54 | 21.277249 | 20.5 | 43163864 |
| 1729722600 | 21.1 | 0.54 | 2.63 | 20.75 | 22.0099 | 20.475 | 64632255 |
| 1729636200 | 20.56 | 0.23 | 1.13 | 20.69 | 21.08 | 20.38 | 45063981 |
| 1729549800 | 20.33 | 0.11 | 0.54 | 20.5 | 21.13 | 20.17 | 41243231 |
| 1729290600 | 20.22 | 0.01 | 0.05 | 19.68 | 20.47 | 19.66 | 36379354 |
| 1729204200 | 20.21 | -0.49 | -2.37 | 19.08 | 20.24 | 18.96 | 53751435 |
| 1729117800 | 20.7 | 0 | 0.00 | 19.94 | 21 | 19.93 | 41184288 |
| 1729031400 | 20.7 | 2.78 | 15.51 | 18.05 | 21.084 | 17.77 | 94449285 |
| 1728945000 | 17.92 | -1.04 | -5.49 | 18.61 | 18.64 | 17.8 | 54806856 |
| 1728685800 | 18.96 | -0.44 | -2.27 | 19.87 | 19.9 | 18.77 | 47732782 |
| 1728599400 | 19.4 | 0.42 | 2.21 | 19.75 | 20.12 | 19.11 | 61256043 |
| 1728513000 | 18.98 | -0.61 | -3.11 | 19.68 | 20.09 | 18.93 | 52399200 |
| 1728426600 | 19.59 | -0.64 | -3.16 | 20.22 | 20.6 | 19.4 | 47972848 |
| 1728340200 | 20.23 | 0.21 | 1.05 | 20.45 | 20.65 | 19.74 | 53995840 |
| 1728081000 | 20.02 | -0.85 | -4.07 | 19.6 | 20.78 | 19.53 | 65632836 |
| 1727994600 | 20.87 | -0.14 | -0.67 | 21.61 | 21.64 | 20.065 | 61911188 |
| 1727908200 | 21.01 | -0.95 | -4.33 | 21.78 | 22.24 | 20.33 | 75487464 |
| 1727821800 | 21.96 | 1.71 | 8.44 | 20.31 | 22.43 | 20.0701 | 107685884 |
| 1727735400 | 20.25 | 0.55 | 2.79 | 20.45 | 21.0898 | 19.85 | 70473142 |
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
