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 | 0.03 | 0.132042253521 | 22.72 | 27.01 | 19.01 | 2218131 | 22.67964702 | DE |
| 4 | -1.21 | -5.05008347245 | 23.96 | 27.01 | 19.01 | 2038246 | 23.34646182 | DE |
| 12 | 4.05 | 21.6577540107 | 18.7 | 27.01 | 14 | 1762567 | 22.34299714 | DE |
| 26 | 1.71 | 8.12737642586 | 21.04 | 27.01 | 14 | 1600464 | 21.82631289 | DE |
| 52 | -0.45 | -1.93965517241 | 23.2 | 29.76 | 13 | 1619825 | 21.46252455 | DE |
| 156 | 1.21 | 5.61745589601 | 21.54 | 29.76 | 10.42 | 1670698 | 19.83888282 | DE |
| 260 | 13.45 | 144.623655914 | 9.3 | 29.76 | 5.5 | 1873996 | 18.59254305 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742879700 | 22.69 | -0.09 | -0.40 | 22.9 | 23.045 | 22.61 | 1366563 |
| 1742793300 | 22.78 | 0.43 | 1.92 | 21.9 | 22.78 | 21.82 | 1421813 |
| 1742534100 | 22.35 | -0.58 | -2.53 | 22.6 | 27.01 | 19.01 | 3171940 |
| 1742447700 | 22.93 | 0.2 | 0.88 | 22.79 | 24.5 | 22.67 | 3152308 |
| 1742361300 | 22.73 | -0.12 | -0.53 | 22.72 | 22.97 | 22.16 | 1978029 |
| 1742274900 | 22.85 | -0.07 | -0.31 | 23.17 | 23.64 | 22.8 | 1581719 |
| 1742188500 | 22.92 | 0.29 | 1.28 | 22.91 | 23.32 | 22.7 | 1324411 |
| 1741929300 | 22.63 | -0.07 | -0.31 | 22.71 | 23.205 | 22.55 | 2515208 |
| 1741842900 | 22.7 | -0.09 | -0.39 | 23.52 | 23.79 | 22.545 | 2886218 |
| 1741756500 | 22.79 | -0.14 | -0.61 | 23.1 | 23.155 | 22.67 | 2134094 |
| 1741670100 | 22.93 | -0.44 | -1.88 | 22.99 | 23.16 | 22.68 | 1791006 |
| 1741583700 | 23.37 | 0.17 | 0.73 | 23.4 | 23.55 | 23.24 | 1574221 |
| 1741324500 | 23.2 | -0.91 | -3.77 | 24.1 | 24.1 | 23.19 | 1712695 |
| 1741238100 | 24.11 | 0.3 | 1.26 | 24.06 | 24.31 | 23.93 | 1583437 |
| 1741151700 | 23.81 | -0.61 | -2.50 | 24 | 24.08 | 23.66 | 1862516 |
| 1741065300 | 24.42 | -0.18 | -0.73 | 24.44 | 24.58 | 24.11 | 2167104 |
| 1740978900 | 24.6 | 0.16 | 0.65 | 23.93 | 24.65 | 23.69 | 1969539 |
| 1740719700 | 24.44 | -0.52 | -2.08 | 24.65 | 24.77 | 24.24 | 3635840 |
| 1740633300 | 24.96 | 0.68 | 2.80 | 24.5 | 25.12 | 24.37 | 1435023 |
| 1740546900 | 24.28 | 0.12 | 0.50 | 23.96 | 24.3 | 23.68 | 1501241 |
| 1740460500 | 24.16 | -0.36 | -1.45 | 24.37 | 24.48 | 24 | 1181694 |
| 1740374100 | 24.515 | 0.15 | 0.59 | 24.16 | 24.72 | 24.09 | 1308329 |
| 1740114900 | 24.37 | -0.07 | -0.29 | 24.18 | 25 | 14 | 2134234 |
| 1740028500 | 24.44 | -0.34 | -1.37 | 24.59 | 24.65 | 24.015 | 1566871 |
| 1739942100 | 24.78 | -0.49 | -1.94 | 25.19 | 25.315 | 24.67 | 2274600 |
| 1739855700 | 25.27 | -0.08 | -0.32 | 25.59 | 26.05 | 24.61 | 3271897 |
| 1739769300 | 25.35 | 3.06 | 13.73 | 23.5 | 25.41 | 22.35 | 4209630 |
| 1739510100 | 22.29 | 0.35 | 1.60 | 22.18 | 22.45 | 22.12 | 1708844 |
| 1739423700 | 21.94 | 0.23 | 1.06 | 21.5 | 22.115 | 21.5 | 1102792 |
| 1739337300 | 21.71 | -0.19 | -0.87 | 21.79 | 21.93 | 21.66 | 1696563 |
| 1739250900 | 21.9 | -0.05 | -0.23 | 22.08 | 22.38 | 21.85 | 1470613 |
| 1739164500 | 21.95 | 0.39 | 1.81 | 21.76 | 22.365 | 21.71 | 2629646 |
| 1738905300 | 21.56 | 0.43 | 2.04 | 21.31 | 21.68 | 21.24 | 990574 |
| 1738818900 | 21.13 | 0.16 | 0.76 | 21.32 | 21.32 | 21.03 | 998543 |
| 1738732500 | 20.97 | -0.03 | -0.14 | 21.11 | 21.24 | 20.97 | 1309169 |
| 1738646100 | 21 | -0.29 | -1.36 | 21.55 | 21.55 | 20.73 | 2237078 |
| 1738559700 | 21.29 | 0.06 | 0.28 | 21.25 | 21.8 | 21.065 | 1783869 |
| 1738300500 | 21.23 | 0.24 | 1.14 | 21.27 | 21.3 | 21.005 | 1711393 |
| 1738214100 | 20.99 | 0.14 | 0.67 | 21.15 | 21.34 | 20.82 | 1591673 |
| 1738127700 | 20.85 | 0.18 | 0.87 | 20.55 | 20.89 | 20.5 | 1727577 |
| 1738041300 | 20.67 | 0.64 | 3.20 | 20.31 | 20.9 | 20.01 | 2153128 |
| 1737695700 | 20.03 | -0.11 | -0.55 | 20.27 | 20.33 | 20 | 1062653 |
| 1737609300 | 20.14 | -0.41 | -2.00 | 20.41 | 20.46 | 19.99 | 1337607 |
| 1737522900 | 20.55 | -0.13 | -0.63 | 20.61 | 20.65 | 20.395 | 1562004 |
| 1737436500 | 20.68 | -0.02 | -0.10 | 20.7 | 20.83 | 20.55 | 1832545 |
| 1737350100 | 20.7 | 0.37 | 1.82 | 20.36 | 20.7 | 20.34 | 825479 |
| 1737090900 | 20.33 | 0.43 | 2.16 | 20.04 | 24.01 | 19 | 1665399 |
| 1737004500 | 19.9 | 0.09 | 0.45 | 20.2 | 20.2 | 19.87 | 1231469 |
| 1736918100 | 19.81 | 0.12 | 0.61 | 19.8 | 19.84 | 19.625 | 1180909 |
| 1736831700 | 19.69 | 0.65 | 3.41 | 19.35 | 19.71 | 19.23 | 1566151 |
| 1736745300 | 19.04 | -0.39 | -2.01 | 19.35 | 19.57 | 18.94 | 1482515 |
| 1736486100 | 19.43 | 0.4 | 2.10 | 19.33 | 19.46 | 19.09 | 1072734 |
| 1736399700 | 19.03 | -0.29 | -1.50 | 19.15 | 19.32 | 18.85 | 1010575 |
| 1736313300 | 19.32 | 0.21 | 1.10 | 18.9 | 19.47 | 18.9 | 1396878 |
| 1736226900 | 19.11 | 0.12 | 0.63 | 18.89 | 19.35 | 18.88 | 1506183 |
| 1736140500 | 18.99 | -0.02 | -0.11 | 19.07 | 19.09 | 18.87 | 1231167 |
| 1735881300 | 19.01 | 0.23 | 1.22 | 18.78 | 19.1 | 18.74 | 1386833 |
| 1735794900 | 18.78 | 0.09 | 0.48 | 18.7 | 22 | 18.65 | 1054168 |
| 1735617660 | 18.69 | -0.26 | -1.37 | 19.11 | 19.14 | 18.6 | 922887 |
| 1735535700 | 18.95 | -0.22 | -1.15 | 19.17 | 22.5 | 18.87 | 898395 |
| 1735276500 | 19.17 | -0.16 | -0.83 | 19.3 | 19.62 | 19.145 | 990535 |
| 1735014060 | 19.33 | -0.01 | -0.05 | 19.4 | 23.5 | 19.28 | 244355 |
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
