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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 22.5985 | 0.38 | 1.71 | 22.566 | 22.6999 | 22.4776 | 1040 |
| 1738776600 | 22.2191 | -0.67 | -2.94 | 22.3556 | 22.3935 | 22.17 | 13540 |
| 1738690200 | 22.8929 | 0.63 | 2.81 | 22.4625 | 22.9342 | 22.3606 | 20895 |
| 1738603800 | 22.267 | -0.23 | -1.04 | 21.65 | 22.267 | 21.4217 | 8836 |
| 1738344600 | 22.5 | -0.5 | -2.18 | 23.4762 | 23.4762 | 22.5 | 3012 |
| 1738258200 | 23.0018 | 0.52 | 2.33 | 22.2989 | 23.0018 | 22.1952 | 3546 |
| 1738171800 | 22.4783 | 0.63 | 2.86 | 22.7661 | 22.771 | 22.4783 | 20550 |
| 1738085400 | 21.8524 | -0.05 | -0.22 | 22.1599 | 22.1599 | 21.75 | 27865 |
| 1737999000 | 21.9012 | 0.37 | 1.72 | 21.7344 | 22.0811 | 21.66 | 18597 |
| 1737739800 | 21.5311 | 0.78 | 3.75 | 21.2675 | 21.5311 | 21.1711 | 19441 |
| 1737653400 | 20.7536 | -0.08 | -0.37 | 20.6109 | 20.803 | 20.6109 | 639 |
| 1737567000 | 20.8297 | -0.03 | -0.15 | 20.7147 | 20.9902 | 20.7147 | 777 |
| 1737480600 | 20.8618 | -0.78 | -3.59 | 21.3984 | 21.3984 | 20.8618 | 2288 |
| 1737394200 | 21.6397 | 0.68 | 3.24 | 21.108 | 21.7468 | 21.108 | 3187 |
| 1737135000 | 20.9597 | 0.73 | 3.62 | 20.365 | 20.9597 | 20.365 | 14607 |
| 1737048600 | 20.2271 | -0.11 | -0.54 | 20.4434 | 20.4682 | 20.2271 | 708 |
| 1736962200 | 20.3359 | 0.24 | 1.19 | 20.1647 | 20.3796 | 20.1123 | 941 |
| 1736875800 | 20.0959 | 0.52 | 2.66 | 20.159 | 20.159 | 20.0581 | 11726 |
| 1736789400 | 19.5749 | 0.06 | 0.31 | 19.5958 | 19.6641 | 19.5 | 6500 |
| 1736530200 | 19.514 | -0.62 | -3.07 | 19.8325 | 19.9295 | 19.416 | 11214 |
| 1736443800 | 20.1325 | 0.1 | 0.49 | 20.071 | 20.2019 | 20.071 | 372 |
| 1736357400 | 20.0351 | -0.17 | -0.84 | 20.0351 | 20.13 | 19.8757 | 2911 |
| 1736271000 | 20.2058 | -0.29 | -1.42 | 20.143 | 20.3063 | 20.1 | 9419 |
| 1736184600 | 20.4974 | -0.09 | -0.45 | 20.4797 | 21.12 | 20.4 | 11727 |
| 1735925400 | 20.59 | 0.04 | 0.18 | 20.56 | 20.5938 | 20.46 | 1280 |
| 1735839000 | 20.5528 | -0.22 | -1.04 | 20.4866 | 20.6053 | 20.4001 | 1510 |
| 1735666200 | 20.7692 | 0.02 | 0.09 | 20.5715 | 20.8659 | 20.56 | 3892 |
| 1735579800 | 20.7499 | -0.39 | -1.83 | 20.9315 | 21.0259 | 20.7 | 3711 |
| 1735320600 | 21.1363 | -0.41 | -1.88 | 21.1837 | 21.2932 | 20.9344 | 1137 |
| 1735061400 | 21.5418 | 0.36 | 1.71 | 21.5133 | 21.5804 | 21.4556 | 1352 |
| 1734975000 | 21.1798 | -0.12 | -0.56 | 21.239 | 21.2865 | 21.1471 | 1777 |
| 1734715800 | 21.3 | 0.03 | 0.15 | 21.1232 | 21.3656 | 20.9168 | 4530 |
| 1734629400 | 21.2672 | -0.24 | -1.13 | 21.2634 | 21.3388 | 21.2573 | 7017 |
| 1734543000 | 21.51 | -0.11 | -0.50 | 21.5256 | 21.5725 | 21.4075 | 1053 |
| 1734456600 | 21.6183 | 0.34 | 1.58 | 21.2342 | 21.6183 | 21.168 | 1009 |
| 1734370200 | 21.2822 | -0.41 | -1.89 | 21.5365 | 21.601 | 21.2822 | 2283 |
| 1734111000 | 21.6913 | -0.38 | -1.73 | 21.6848 | 21.8626 | 21.5527 | 3366 |
| 1734024600 | 22.0735 | 0.24 | 1.09 | 22.3281 | 22.4337 | 21.8751 | 5267 |
| 1733938200 | 21.8347 | -0.47 | -2.09 | 21.9699 | 22.0663 | 21.8347 | 2635 |
| 1733851800 | 22.3 | -1.24 | -5.27 | 22.1475 | 22.4921 | 22.0876 | 2468 |
| 1733765400 | 23.5397 | 2.08 | 9.67 | 22.3121 | 23.7 | 22.3 | 62344 |
| 1733506200 | 21.4643 | 0.39 | 1.84 | 21.466 | 21.5 | 21.3806 | 1430 |
| 1733419800 | 21.0755 | 0.15 | 0.73 | 21.0059 | 21.1308 | 20.9961 | 5540 |
| 1733333400 | 20.9236 | -0.51 | -2.38 | 21.2722 | 21.3367 | 20.9236 | 2176 |
| 1733247000 | 21.4339 | 0.29 | 1.37 | 21.3441 | 21.4339 | 21.2 | 2940 |
| 1733160600 | 21.1452 | 0.05 | 0.21 | 21.2 | 21.2044 | 21.1 | 1557 |
| 1732901400 | 21.1 | 0.1 | 0.49 | 21.0184 | 21.2 | 20.8811 | 26773 |
| 1732815000 | 20.9963 | -0.08 | -0.37 | 20.8844 | 20.9963 | 20.84 | 1588 |
| 1732728600 | 21.0745 | 0.54 | 2.65 | 21.2272 | 21.2535 | 21.0595 | 3587 |
| 1732642200 | 20.5308 | 0 | 0.01 | 20.5299 | 20.6 | 20.35 | 1676 |
| 1732555800 | 20.529 | 0.13 | 0.63 | 20.3 | 20.5884 | 20.3 | 1397 |
| 1732296600 | 20.4 | -0.53 | -2.52 | 20.4958 | 20.5946 | 20.2815 | 2286 |
| 1732210200 | 20.9271 | -0.35 | -1.64 | 21.2505 | 21.28 | 20.9 | 9592 |
| 1732123800 | 21.2765 | 0.36 | 1.72 | 21.2515 | 21.3341 | 21.2046 | 6749 |
| 1732037400 | 20.9164 | -0.05 | -0.26 | 21.1492 | 21.1492 | 20.8961 | 2317 |
| 1731951000 | 20.97 | 0.2 | 0.94 | 20.886 | 21.0197 | 20.8013 | 2522 |
| 1731691800 | 20.7742 | 0.17 | 0.85 | 20.6205 | 21 | 20.6205 | 9712 |
| 1731605400 | 20.6 | -0.45 | -2.13 | 20.72 | 20.8344 | 20.5 | 7270 |
| 1731519000 | 21.0486 | 0 | 0.00 | 21.0486 | 21.0486 | 21.0486 | 0 |
| 1731432600 | 21.0486 | -0.91 | -4.12 | 21.3913 | 21.5027 | 21.0168 | 4309 |
| 1731346200 | 21.9538 | -0.05 | -0.22 | 22.3295 | 22.3295 | 21.9159 | 3652 |
| 1731087000 | 22.003 | -1.36 | -5.82 | 22.713 | 22.713 | 21.9826 | 29519 |
| 1731000600 | 23.3622 | 1.03 | 4.62 | 23.0755 | 23.41 | 23.0755 | 4751 |
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
