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 | -5 | 20 | 20.1 | 18.78 | 17280 | 19.41591792 | DE |
| 4 | -1.3 | -6.4039408867 | 20.3 | 20.65 | 18.78 | 19289 | 19.88532768 | DE |
| 12 | -3.2 | -14.4144144144 | 22.2 | 25.65 | 18.78 | 22299 | 21.32536258 | DE |
| 26 | 3.18 | 20.1011378003 | 15.82 | 25.65 | 15.8 | 23006 | 21.02656556 | DE |
| 52 | -5.5 | -22.4489795918 | 24.5 | 26.6 | 14.54 | 22186 | 20.09470988 | DE |
| 156 | -16.65 | -46.7040673212 | 35.65 | 46.4 | 14.54 | 22666 | 28.04403758 | DE |
| 260 | 9.22 | 94.2740286299 | 9.78 | 111 | 6.5 | 30736 | 41.91182638 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 19 | -0.7 | -3.55 | 19.8 | 19.86 | 19 | 9970 |
| 1741368600 | 19.7 | -0.14 | -0.71 | 19.74 | 19.84 | 19.52 | 7791 |
| 1741282200 | 19.84 | 0.54 | 2.80 | 19.44 | 19.9 | 19.44 | 12647 |
| 1741195800 | 19.3 | 0.34 | 1.79 | 19.04 | 19.52 | 19.04 | 19324 |
| 1741109400 | 18.96 | -0.94 | -4.72 | 19.7 | 19.7 | 18.78 | 29696 |
| 1741023000 | 19.9 | 0 | 0.00 | 20 | 20.1 | 19.8 | 16944 |
| 1740763800 | 19.9 | -0.04 | -0.20 | 20 | 20 | 19.56 | 14705 |
| 1740677400 | 19.94 | -0.16 | -0.80 | 20.1 | 20.1 | 19.84 | 11157 |
| 1740591000 | 20.1 | 0.26 | 1.31 | 19.94 | 20.3 | 19.86 | 13929 |
| 1740504600 | 19.84 | -0.36 | -1.78 | 20.25 | 20.25 | 19.8 | 25933 |
| 1740418200 | 20.2 | 0.3 | 1.51 | 20.35 | 20.35 | 19.78 | 14909 |
| 1740159000 | 19.9 | -0.08 | -0.40 | 20.05 | 20.65 | 19.88 | 13396 |
| 1740072600 | 19.98 | 0.22 | 1.11 | 19.8 | 20.25 | 19.8 | 20111 |
| 1739986200 | 19.76 | -0.24 | -1.20 | 19.98 | 20.05 | 19.7 | 21847 |
| 1739899800 | 20 | -0.1 | -0.50 | 20.1 | 20.45 | 19.72 | 21000 |
| 1739813400 | 20.1 | 0.2 | 1.01 | 19.94 | 20.1 | 19.6 | 26768 |
| 1739554200 | 19.9 | 0.08 | 0.40 | 19.86 | 20.55 | 19.8 | 30627 |
| 1739467800 | 19.82 | -0.28 | -1.39 | 20.25 | 20.25 | 19.76 | 21998 |
| 1739381400 | 20.1 | -0.3 | -1.47 | 20.3 | 20.55 | 20 | 19078 |
| 1739295000 | 20.4 | 0 | 0.00 | 20.6 | 20.6 | 20.1 | 21041 |
| 1739208600 | 20.4 | 0.05 | 0.25 | 20.3 | 20.5 | 20.2 | 22873 |
| 1738949400 | 20.35 | -0.25 | -1.21 | 20.5 | 20.7 | 20.35 | 10269 |
| 1738863000 | 20.6 | 0.15 | 0.73 | 20.65 | 20.7 | 20.45 | 9399 |
| 1738776600 | 20.45 | -0.4 | -1.92 | 20.8 | 20.8 | 20.35 | 21421 |
| 1738690200 | 20.85 | -0.15 | -0.71 | 21.1 | 21.4 | 20.6 | 15017 |
| 1738603800 | 21 | 0.15 | 0.72 | 20.8 | 21.1 | 20.4 | 22325 |
| 1738344600 | 20.85 | -0.2 | -0.95 | 21 | 21.1 | 20.75 | 8261 |
| 1738258200 | 21.05 | 0.55 | 2.68 | 20.5 | 21.3 | 20.5 | 19181 |
| 1738171800 | 20.5 | -0.35 | -1.68 | 20.85 | 21 | 20.5 | 8517 |
| 1738085400 | 20.85 | 0.45 | 2.21 | 20.5 | 21 | 20.4 | 16649 |
| 1737999000 | 20.4 | -0.2 | -0.97 | 21 | 21.1 | 20.2 | 24478 |
| 1737739800 | 20.6 | 0.4 | 1.98 | 20.35 | 20.8 | 20.25 | 21851 |
| 1737653400 | 20.2 | -0.55 | -2.65 | 20.5 | 20.5 | 20.05 | 13245 |
| 1737567000 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1737480600 | 20.75 | -0.05 | -0.24 | 20.85 | 21.1 | 20.45 | 31161 |
| 1737394200 | 20.8 | -0.3 | -1.42 | 21.05 | 21.1 | 20.7 | 35051 |
| 1737135000 | 21.1 | -0.5 | -2.31 | 21.65 | 21.8 | 21.1 | 37162 |
| 1737048600 | 21.6 | -1.8 | -7.69 | 22.4 | 22.75 | 20.8 | 150393 |
| 1736962200 | 23.4 | 0.75 | 3.31 | 23 | 23.4 | 22.15 | 27498 |
| 1736875800 | 22.65 | 0.15 | 0.67 | 22.5 | 23.2 | 22.5 | 15831 |
| 1736789400 | 22.5 | -0.5 | -2.17 | 22.9 | 23.15 | 22.5 | 12975 |
| 1736530200 | 23 | -0.65 | -2.75 | 23.75 | 23.8 | 23 | 15666 |
| 1736443800 | 23.65 | 0.65 | 2.83 | 23 | 23.8 | 23 | 10836 |
| 1736357400 | 23 | -0.5 | -2.13 | 23.5 | 24 | 23 | 19238 |
| 1736271000 | 23.5 | -0.95 | -3.89 | 24.65 | 24.65 | 23.5 | 35575 |
| 1736184600 | 24.45 | 0.7 | 2.95 | 23.95 | 24.9 | 23.75 | 49113 |
| 1735925400 | 23.75 | 0.2 | 0.85 | 23.95 | 25.65 | 23.65 | 88290 |
| 1735839000 | 23.55 | 1.35 | 6.08 | 22.4 | 23.8 | 22.4 | 30853 |
| 1735666200 | 22.2 | 0.3 | 1.37 | 21.65 | 22.2 | 21.6 | 8985 |
| 1735579800 | 21.9 | 0.2 | 0.92 | 21.85 | 21.9 | 21.55 | 7879 |
| 1735320600 | 21.7 | 0.55 | 2.60 | 21.2 | 22.1 | 21.2 | 12466 |
| 1735061400 | 21.15 | -0.1 | -0.47 | 21.05 | 21.45 | 21.05 | 4967 |
| 1734975000 | 21.25 | -0.35 | -1.62 | 21.6 | 21.65 | 19.6 | 30084 |
| 1734715800 | 21.6 | 0.15 | 0.70 | 21.3 | 21.75 | 21.1 | 9736 |
| 1734629400 | 21.45 | -0.1 | -0.46 | 21.2 | 21.65 | 21 | 9036 |
| 1734543000 | 21.55 | 0.05 | 0.23 | 21.5 | 21.8 | 21.2 | 9098 |
| 1734456600 | 21.5 | -0.3 | -1.38 | 21.7 | 21.9 | 21.5 | 4376 |
| 1734370200 | 21.8 | -0.3 | -1.36 | 22.2 | 22.25 | 21.7 | 8936 |
| 1734111000 | 22.1 | -0.6 | -2.64 | 22.6 | 22.7 | 22.1 | 10971 |
| 1734024600 | 22.7 | -0.35 | -1.52 | 22.85 | 23.1 | 22.65 | 5262 |
| 1733938200 | 23.05 | 0.35 | 1.54 | 22.45 | 23.25 | 22.45 | 15559 |
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
