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 | -2.04 | -8.42627013631 | 24.21 | 26.51 | 20 | 1539545 | 23.33999213 | DE |
| 4 | -4.83 | -17.8888888889 | 27 | 27.38 | 20 | 962219 | 24.88349545 | DE |
| 12 | -2.73 | -10.9638554217 | 24.9 | 27.4 | 20 | 867991 | 25.12298502 | DE |
| 26 | -0.51 | -2.24867724868 | 22.68 | 28.51 | 19 | 1173743 | 22.85649068 | DE |
| 52 | -3.96 | -15.1549942595 | 26.13 | 29.01 | 19 | 1002183 | 23.56692044 | DE |
| 156 | -10.24 | -31.5951866708 | 32.41 | 39.25 | 18.78 | 1021532 | 23.7057909 | DE |
| 260 | -0.69 | -3.01837270341 | 22.86 | 39.74 | 11.23 | 1096085 | 23.98051472 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734671700 | 22.17 | -1.17 | -5.01 | 23.15 | 26.51 | 20 | 2213420 |
| 1734585300 | 23.34 | -0.6 | -2.51 | 23.14 | 23.43 | 22.66 | 1702676 |
| 1734498900 | 23.94 | -0.21 | -0.87 | 23.89 | 24.25 | 23.77 | 1155144 |
| 1734412500 | 24.15 | 0.15 | 0.62 | 24.06 | 24.4 | 23.96 | 1087171 |
| 1734326100 | 24 | -0.65 | -2.64 | 24.21 | 24.36 | 23.67 | 1539312 |
| 1734066900 | 24.65 | 0.14 | 0.57 | 24.33 | 24.81 | 24.33 | 907012 |
| 1733980500 | 24.51 | -0.51 | -2.04 | 25.1 | 27 | 24.49 | 959558 |
| 1733894100 | 25.02 | -0.14 | -0.56 | 24.93 | 25.2 | 24.88 | 824543 |
| 1733807700 | 25.16 | -0.62 | -2.40 | 25.58 | 25.77 | 25.14 | 754408 |
| 1733721300 | 25.78 | 0.14 | 0.55 | 25.89 | 26 | 25.66 | 459863 |
| 1733462100 | 25.64 | -0.43 | -1.65 | 25.72 | 26 | 25.6 | 483217 |
| 1733375700 | 26.07 | -0.3 | -1.14 | 26.45 | 26.55 | 26 | 530073 |
| 1733289300 | 26.37 | -0.01 | -0.04 | 26.25 | 26.55 | 26.25 | 619355 |
| 1733202900 | 26.38 | 0.06 | 0.23 | 26.49 | 26.605 | 26.26 | 470257 |
| 1733116500 | 26.32 | 0.23 | 0.88 | 26.17 | 26.49 | 26.05 | 508587 |
| 1732857300 | 26.09 | -0.27 | -1.02 | 26.19 | 26.29 | 25.84 | 597618 |
| 1732770900 | 26.36 | -0.03 | -0.11 | 26.52 | 26.55 | 26.29 | 546769 |
| 1732684500 | 26.39 | -0.09 | -0.34 | 26.75 | 26.83 | 26.39 | 768594 |
| 1732598100 | 26.48 | -0.29 | -1.08 | 26.82 | 26.82 | 26.35 | 680625 |
| 1732511700 | 26.77 | -0.09 | -0.34 | 27 | 27.38 | 26.72 | 2436185 |
| 1732252500 | 26.86 | -0.32 | -1.16 | 27.34 | 27.4 | 22.5 | 1714048 |
| 1732166100 | 27.175 | 0.45 | 1.66 | 26.65 | 27.22 | 26.56 | 1148542 |
| 1732079700 | 26.73 | 0.04 | 0.15 | 26.77 | 27.01 | 26.55 | 744765 |
| 1731993300 | 26.69 | 1.16 | 4.54 | 25 | 26.71 | 24.7 | 1150326 |
| 1731906900 | 25.53 | -0.11 | -0.43 | 25.5 | 25.77 | 25.46 | 599185 |
| 1731647700 | 25.64 | 0.26 | 1.02 | 25.77 | 26 | 25.58 | 828229 |
| 1731561300 | 25.38 | 0.38 | 1.52 | 25.19 | 25.465 | 24.84 | 752997 |
| 1731474900 | 25 | -0.13 | -0.52 | 24.92 | 25.1 | 24.6 | 740801 |
| 1731388500 | 25.13 | 0.38 | 1.54 | 24.99 | 25.27 | 24.73 | 592091 |
| 1731302100 | 24.75 | -0.24 | -0.96 | 25.05 | 25.05 | 24.61 | 954371 |
| 1731042900 | 24.99 | 0.16 | 0.64 | 25.43 | 25.57 | 24.96 | 542289 |
| 1730956500 | 24.83 | -0.39 | -1.55 | 25.56 | 25.56 | 24.83 | 661628 |
| 1730870100 | 25.22 | 0.42 | 1.69 | 25.18 | 25.35 | 24.905 | 547708 |
| 1730783700 | 24.8 | 0.12 | 0.49 | 24.61 | 24.88 | 24.33 | 506294 |
| 1730697300 | 24.68 | 0.19 | 0.78 | 24.61 | 24.91 | 24.42 | 607284 |
| 1730438100 | 24.49 | -0.36 | -1.45 | 24.58 | 24.75 | 24.29 | 589293 |
| 1730351700 | 24.85 | 0.12 | 0.49 | 24.86 | 24.9 | 24.57 | 652283 |
| 1730265300 | 24.73 | 0.03 | 0.12 | 24.75 | 24.97 | 24.555 | 807090 |
| 1730178900 | 24.7 | -0.75 | -2.95 | 25.63 | 25.63 | 24.68 | 1332738 |
| 1730092500 | 25.45 | -0.22 | -0.86 | 25.66 | 25.73 | 25.39 | 481249 |
| 1729833300 | 25.67 | 0.13 | 0.51 | 25.86 | 25.89 | 25.55 | 424749 |
| 1729746900 | 25.54 | 0.4 | 1.59 | 25.17 | 25.88 | 24.92 | 786623 |
| 1729660500 | 25.14 | 0.13 | 0.52 | 25.19 | 25.195 | 23.5 | 423615 |
| 1729574100 | 25.01 | -0.56 | -2.19 | 25.64 | 26.05 | 24.795 | 994198 |
| 1729487700 | 25.57 | 0.57 | 2.28 | 25 | 25.67 | 24.88 | 1078995 |
| 1729228500 | 25 | 0 | 0.00 | 25 | 26.51 | 22.5 | 1229115 |
| 1729142100 | 25 | 0.57 | 2.33 | 24.85 | 25.5 | 24.62 | 1378371 |
| 1729055700 | 24.43 | -0.81 | -3.21 | 25.09 | 25.09 | 24.36 | 1340259 |
| 1728969300 | 25.24 | 0.06 | 0.24 | 25.3 | 25.685 | 25.17 | 851425 |
| 1728882900 | 25.18 | 0.32 | 1.29 | 25.4 | 25.49 | 25.16 | 1225885 |
| 1728623700 | 24.86 | -0.02 | -0.08 | 25 | 25.1 | 24.65 | 839612 |
| 1728537300 | 24.88 | -0.33 | -1.31 | 25.16 | 25.26 | 24.72 | 620549 |
| 1728450900 | 25.21 | 0.26 | 1.04 | 25.2 | 25.34 | 25.02 | 599160 |
| 1728364500 | 24.95 | 0.09 | 0.36 | 24.9 | 25.22 | 24.9 | 626849 |
| 1728278100 | 24.86 | -0.07 | -0.28 | 24.89 | 25 | 24.51 | 335261 |
| 1728022500 | 24.93 | 0.15 | 0.61 | 24.59 | 24.98 | 24.14 | 849115 |
| 1727936100 | 24.78 | 0.12 | 0.49 | 24.59 | 24.845 | 24.32 | 582292 |
| 1727849700 | 24.66 | 0.08 | 0.33 | 24.43 | 24.72 | 24.23 | 831737 |
| 1727763300 | 24.58 | -0.2 | -0.81 | 24.92 | 24.97 | 24.49 | 905296 |
| 1727676900 | 24.78 | -0.16 | -0.64 | 24.9 | 25.06 | 24.68 | 958729 |
| 1727417700 | 24.94 | 0.06 | 0.24 | 24.9 | 25.25 | 24.8 | 765401 |
| 1727331300 | 24.88 | 0.7 | 2.89 | 24.53 | 25.09 | 24.405 | 1051423 |
| 1727244900 | 24.18 | -0.25 | -1.02 | 24.47 | 24.55 | 24.12 | 995284 |
| 1727158500 | 24.43 | 0.37 | 1.54 | 24.07 | 24.45 | 23.82 | 845732 |
| 1727072100 | 24.06 | -0.05 | -0.21 | 24.11 | 24.26 | 23.88 | 1190365 |
| 1726812900 | 24.11 | 0.8 | 3.43 | 23.71 | 28.51 | 21.5 | 3857222 |
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
