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 | -0.22 | -0.890688259109 | 24.7 | 26.51 | 22 | 2223420 | 25.07349368 | DE |
| 4 | 2.59 | 11.8318867063 | 21.89 | 26.51 | 21.55 | 1460235 | 24.01833348 | DE |
| 12 | -1.69 | -6.45777607948 | 26.17 | 27 | 20 | 1185586 | 23.3934745 | DE |
| 26 | 1.89 | 8.36653386454 | 22.59 | 28.51 | 20 | 1051189 | 23.97174358 | DE |
| 52 | -0.96 | -3.77358490566 | 25.44 | 29.01 | 19 | 1072810 | 23.22515625 | DE |
| 156 | -2.51 | -9.29974064468 | 26.99 | 39.25 | 18.78 | 1029725 | 23.3529567 | DE |
| 260 | 2.02 | 8.99376669635 | 22.46 | 39.74 | 11.23 | 1105939 | 23.97552746 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 24.89 | -0.36 | -1.43 | 25.37 | 25.51 | 24.82 | 1409430 |
| 1740114900 | 25.25 | -0.14 | -0.55 | 25.84 | 26.51 | 22 | 2014918 |
| 1740028500 | 25.39 | -0.61 | -2.35 | 25.49 | 26 | 25.32 | 1561318 |
| 1739942100 | 26 | 1.35 | 5.48 | 25.5 | 26.28 | 25.3 | 2597971 |
| 1739855700 | 24.65 | 0.61 | 2.54 | 24.89 | 25.4 | 23.93 | 3035407 |
| 1739769300 | 24.04 | -0.56 | -2.28 | 24.7 | 24.89 | 23.98 | 1907485 |
| 1739510100 | 24.6 | 0.69 | 2.89 | 24.5 | 24.68 | 24.22 | 1426588 |
| 1739423700 | 23.91 | 0.36 | 1.53 | 23.53 | 24.155 | 23.45 | 1101305 |
| 1739337300 | 23.55 | -0.2 | -0.84 | 23.77 | 24 | 23.42 | 1349886 |
| 1739250900 | 23.75 | 0.36 | 1.54 | 23.4 | 23.82 | 23.31 | 1023017 |
| 1739164500 | 23.39 | 0.08 | 0.34 | 22.95 | 23.4 | 22.91 | 550628 |
| 1738905300 | 23.31 | 0.22 | 0.95 | 23.11 | 23.39 | 23.09 | 2020911 |
| 1738818900 | 23.09 | -0.01 | -0.04 | 22.96 | 23.25 | 22.96 | 829492 |
| 1738732500 | 23.1 | -0.07 | -0.30 | 23.17 | 23.32 | 23.07 | 734385 |
| 1738646100 | 23.17 | 0.21 | 0.91 | 23.28 | 23.33 | 22.72 | 984771 |
| 1738559700 | 22.96 | 0.02 | 0.09 | 22.8 | 22.98 | 22.48 | 1241607 |
| 1738300500 | 22.94 | -0.34 | -1.46 | 23.24 | 23.36 | 22.88 | 1092342 |
| 1738214100 | 23.28 | 0.12 | 0.52 | 23 | 23.29 | 22.81 | 1295128 |
| 1738127700 | 23.16 | 1.03 | 4.65 | 22.11 | 23.37 | 22.11 | 1547142 |
| 1738041300 | 22.13 | 0.29 | 1.33 | 21.89 | 22.35 | 21.55 | 1430168 |
| 1737695700 | 21.84 | 0.16 | 0.74 | 21.68 | 22.1 | 21.63 | 1511425 |
| 1737609300 | 21.68 | -0.33 | -1.50 | 22.09 | 22.27 | 21.585 | 1410176 |
| 1737522900 | 22.01 | -0.37 | -1.65 | 22.41 | 22.63 | 21.83 | 1352520 |
| 1737436500 | 22.38 | 0.5 | 2.29 | 22 | 22.52 | 21.95 | 1618629 |
| 1737350100 | 21.88 | -0.2 | -0.91 | 22.11 | 22.16 | 21.8 | 1302082 |
| 1737090900 | 22.08 | -0.31 | -1.38 | 22.4 | 26.51 | 21.5 | 1180997 |
| 1737004500 | 22.39 | 0.68 | 3.13 | 22.45 | 24 | 22.14 | 1565243 |
| 1736918100 | 21.71 | -0.47 | -2.10 | 22.2 | 22.34 | 21.7 | 2450823 |
| 1736831700 | 22.175 | 0.71 | 3.28 | 21.49 | 22.19 | 21.45 | 1479736 |
| 1736745300 | 21.47 | -0.28 | -1.29 | 21.41 | 21.47 | 21.1 | 664720 |
| 1736486100 | 21.75 | -0.14 | -0.64 | 22.05 | 22.16 | 21.655 | 1178979 |
| 1736399700 | 21.89 | -0.23 | -1.04 | 22.04 | 22.15 | 21.75 | 861756 |
| 1736313300 | 22.12 | -0.16 | -0.72 | 22.17 | 22.28 | 21.99 | 993089 |
| 1736226900 | 22.28 | 0.23 | 1.04 | 22.28 | 22.45 | 22.24 | 817048 |
| 1736140500 | 22.05 | -0.42 | -1.87 | 22.51 | 22.58 | 22.02 | 698331 |
| 1735881300 | 22.47 | -0.14 | -0.62 | 22.51 | 22.73 | 22.38 | 798682 |
| 1735794900 | 22.61 | 0.04 | 0.18 | 22.5 | 22.76 | 22.475 | 874578 |
| 1735617660 | 22.57 | -0.41 | -1.78 | 22.7 | 23.02 | 22.56 | 743082 |
| 1735535700 | 22.98 | -0.08 | -0.35 | 23.02 | 23.2 | 22.86 | 798825 |
| 1735276500 | 23.06 | -0.06 | -0.26 | 23.1 | 23.25 | 22.98 | 828737 |
| 1735014060 | 23.12 | 0.26 | 1.14 | 22.78 | 23.12 | 22.65 | 427892 |
| 1734930900 | 22.86 | 0.69 | 3.11 | 22.44 | 22.86 | 22.38 | 876421 |
| 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 |
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
