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 | -1.3 | -5.30612244898 | 24.5 | 25.12 | 23.19 | 2214004 | 24.42596308 | DE |
| 4 | 1.88 | 8.81801125704 | 21.32 | 26.05 | 14 | 1955805 | 23.90411444 | DE |
| 12 | 1.57 | 7.25843735552 | 21.63 | 26.05 | 14 | 1656422 | 21.67012821 | DE |
| 26 | 3.22 | 16.1161161161 | 19.98 | 26.05 | 13 | 1574509 | 21.51361942 | DE |
| 52 | 1.7 | 7.90697674419 | 21.5 | 29.76 | 13 | 1592718 | 21.41328211 | DE |
| 156 | 2.01 | 9.48560641812 | 21.19 | 29.76 | 10.42 | 1683434 | 19.75896332 | DE |
| 260 | 11.89 | 105.128205128 | 11.31 | 29.76 | 5.5 | 1909595 | 18.27520247 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734930900 | 19.34 | 0.08 | 0.42 | 19.24 | 19.45 | 19.2 | 648398 |
| 1734671700 | 19.26 | -0.61 | -3.07 | 19.82 | 24.01 | 16 | 3430553 |
| 1734585300 | 19.87 | -0.14 | -0.70 | 19.34 | 21.5 | 19.34 | 2727351 |
| 1734498900 | 20.01 | -0.16 | -0.79 | 20.1 | 20.15 | 19.88 | 2046908 |
| 1734412500 | 20.17 | 0.19 | 0.95 | 19.5 | 20.26 | 19.5 | 1917393 |
| 1734326100 | 19.98 | -0.62 | -3.01 | 20.5 | 20.57 | 19.98 | 1557542 |
| 1734066900 | 20.6 | -0.3 | -1.44 | 20.56 | 20.7 | 20.3 | 1554032 |
| 1733980500 | 20.9 | -0.73 | -3.37 | 21.63 | 21.63 | 20.88 | 1786011 |
| 1733894100 | 21.63 | -0.53 | -2.39 | 22.11 | 22.25 | 21.575 | 1121825 |
| 1733807700 | 22.16 | 0.69 | 3.21 | 21.88 | 22.16 | 21.62 | 1099871 |
| 1733721300 | 21.47 | -0.13 | -0.60 | 21.51 | 21.59 | 21.365 | 1041036 |
| 1733462100 | 21.6 | -0.11 | -0.51 | 21.72 | 21.865 | 21.54 | 674636 |
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
