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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741972500 | 19.09 | 0.1 | 0.52 | 19.045 | 19.23 | 18.945 | 10408 |
| 1741886100 | 18.99036 | 0.2 | 1.04 | 18.62 | 19.115 | 18.59 | 69365 |
| 1741799700 | 18.79421 | 0.2 | 1.07 | 18.9 | 18.965 | 18.645 | 34306 |
| 1741713300 | 18.595 | 0.08 | 0.43 | 18.51 | 18.795 | 18.395 | 31666 |
| 1741626900 | 18.515 | -0.74 | -3.83 | 19.415 | 19.415 | 18.43 | 54261 |
| 1741367700 | 19.2525 | -0.23 | -1.20 | 19.71 | 19.71 | 19.07 | 45864 |
| 1741281300 | 19.48668 | -0.65 | -3.24 | 20.24 | 20.31 | 19.185 | 90138 |
| 1741194900 | 20.14 | -0.86 | -4.10 | 21.24 | 21.24 | 20.04 | 31882 |
| 1741108500 | 21 | -1.2 | -5.38 | 22.15 | 22.15 | 20.94 | 35240 |
| 1741022100 | 22.19511 | 0.14 | 0.61 | 22.21 | 22.28 | 21.86 | 16503 |
| 1740762900 | 22.06 | -0.78 | -3.40 | 22.53 | 22.57 | 22.01 | 26498 |
| 1740676500 | 22.83726 | -0.36 | -1.55 | 23.07 | 23.07 | 22.7 | 33126 |
| 1740590100 | 23.19691 | 0.48 | 2.12 | 22.86 | 23.21 | 22.83 | 10943 |
| 1740503700 | 22.715 | -0.26 | -1.11 | 22.98 | 23.13 | 22.51 | 42097 |
| 1740417300 | 22.97 | -0.24 | -1.03 | 23.11 | 23.25 | 22.82 | 8838 |
| 1740158100 | 23.21 | 0.2 | 0.87 | 22.98 | 23.25 | 22.735 | 257441 |
| 1740071700 | 23.01 | 0.35 | 1.54 | 23.02 | 23.52 | 22.77 | 44055 |
| 1739985300 | 22.66 | -0.46 | -1.99 | 23.33 | 23.41 | 22.6 | 16627 |
| 1739898900 | 23.12 | -0.32 | -1.37 | 23.33 | 23.43 | 23.02 | 10861 |
| 1739812500 | 23.44 | 0.63 | 2.76 | 23.12 | 23.44 | 23.06 | 14715 |
| 1739553300 | 22.81 | -0.31 | -1.34 | 23.31 | 23.31 | 22.49 | 17863 |
| 1739466900 | 23.12 | 0.09 | 0.38 | 23.14 | 23.17 | 22.86 | 18156 |
| 1739380500 | 23.03313 | -0.14 | -0.59 | 23.18 | 23.18 | 22.84 | 14487 |
| 1739294100 | 23.17 | 0.27 | 1.18 | 22.9 | 23.28 | 22.71 | 9640 |
| 1739207700 | 22.9 | 0.15 | 0.66 | 22.96 | 22.98 | 22.83 | 12649 |
| 1738948500 | 22.75 | -0.41 | -1.77 | 23.1 | 23.2 | 22.695 | 28980 |
| 1738862100 | 23.16 | -0.09 | -0.39 | 23.48 | 23.5 | 22.83 | 10510 |
| 1738775700 | 23.25 | 0.35 | 1.53 | 22.8 | 23.34 | 22.74 | 17331 |
| 1738689300 | 22.9 | 0.17 | 0.77 | 22.78 | 22.9 | 22.65 | 11117 |
| 1738602900 | 22.725 | -0.01 | -0.02 | 22.34 | 22.86 | 22.32 | 22181 |
| 1738343700 | 22.73 | 0.15 | 0.66 | 22.37 | 22.85 | 22.37 | 6264 |
| 1738257300 | 22.58 | 0.58 | 2.64 | 22.1 | 22.61 | 22.1 | 21850 |
| 1738170900 | 21.99948 | 0.23 | 1.05 | 21.94 | 22.39 | 21.84 | 17825 |
| 1738084500 | 21.77 | 0.21 | 0.97 | 21.75 | 21.93 | 21.63 | 13108 |
| 1737998100 | 21.56 | 0.16 | 0.75 | 21.22 | 21.69 | 21.17 | 17507 |
| 1737738900 | 21.4 | -0.62 | -2.82 | 21.98 | 22.04 | 21.4 | 19370 |
| 1737652500 | 22.02164 | 0.8 | 3.77 | 21.21 | 22.06 | 21.12 | 101700 |
| 1737566100 | 21.22216 | 0 | 0.00 | 21.22216 | 21.22216 | 21.22216 | 0 |
| 1737479700 | 21.22216 | -0.05 | -0.23 | 21.31 | 21.6112 | 21.1 | 72681 |
| 1737393300 | 21.27006 | -0.93 | -4.19 | 22.11 | 22.11 | 21.23 | 14573 |
| 1737134100 | 22.2 | 0.49 | 2.26 | 21.88 | 22.26 | 21.84 | 9311 |
| 1737047700 | 21.71 | 0.31 | 1.44 | 21.61 | 21.82 | 21.47 | 37346 |
| 1736961300 | 21.40152 | 0.5 | 2.38 | 20.82 | 21.44 | 20.59 | 17571 |
| 1736874900 | 20.90499 | 0.23 | 1.14 | 20.66 | 21.02 | 20.54 | 24595 |
| 1736788500 | 20.67 | -0.28 | -1.31 | 20.72 | 20.79 | 20.36 | 23639 |
| 1736529300 | 20.945 | -0.1 | -0.45 | 20.96 | 21.14 | 20.83 | 25712 |
| 1736442900 | 21.04 | -0.32 | -1.50 | 21.32 | 21.43 | 20.91 | 30692 |
| 1736356500 | 21.36 | -0.16 | -0.76 | 20.89 | 21.44 | 20.84 | 39843 |
| 1736270100 | 21.52328 | 0.12 | 0.58 | 21.49 | 21.94 | 21.38 | 42918 |
| 1736183700 | 21.4 | 0.47 | 2.25 | 21.57 | 22 | 21.35 | 41230 |
| 1735924500 | 20.93 | 0.02 | 0.10 | 21.07 | 21.12 | 20.92 | 24500 |
| 1735838100 | 20.91 | 0.08 | 0.38 | 21.02 | 21.08 | 20.74 | 17303 |
| 1735751700 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
| 1735665300 | 20.83 | 0.3 | 1.46 | 20.58 | 20.875 | 20.57 | 5877 |
| 1735578900 | 20.53 | -0.38 | -1.79 | 20.82 | 20.855 | 20.52 | 5480 |
| 1735319700 | 20.905 | 0.1 | 0.46 | 20.78 | 21.07 | 20.76 | 12527 |
| 1735218900 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1735132500 | 20.81 | 0 | 0.00 | 20.81 | 20.81 | 20.81 | 0 |
| 1735046100 | 20.81 | 0.18 | 0.87 | 20.8 | 20.88 | 20.75 | 3308 |
| 1734974100 | 20.63 | -0.27 | -1.29 | 20.95 | 20.95 | 20.45 | 21063 |
| 1734714900 | 20.9 | -0.49 | -2.29 | 21.19 | 21.22 | 20.71 | 60351 |
| 1734628500 | 21.39 | -0.58 | -2.62 | 21.37 | 21.395 | 21.24 | 25574 |
| 1734542100 | 21.965 | 0.02 | 0.11 | 21.73 | 22.11 | 21.73 | 17993 |
| 1734455700 | 21.94 | -0.15 | -0.66 | 21.9 | 22.12 | 21.7 | 24596 |
| 1734369300 | 22.085 | 0.13 | 0.57 | 21.85 | 22.24 | 21.85 | 34211 |
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
