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 |
|---|---|---|---|---|---|---|---|
| 1732815000 | 23.032 | -0.36 | -1.55 | 22.948 | 23.032 | 22.932 | 1242 |
| 1732728600 | 23.395 | 0 | 0.00 | 23.395 | 23.395 | 23.395 | 0 |
| 1732642200 | 23.395 | -0.09 | -0.38 | 23.3 | 23.454 | 23.3 | 2087 |
| 1732555800 | 23.484 | -0.16 | -0.69 | 23.679 | 23.68 | 23.403 | 5939 |
| 1732296600 | 23.647 | 0.04 | 0.19 | 23.707 | 23.881 | 23.575 | 8305 |
| 1732210200 | 23.603 | 0.21 | 0.91 | 23.486 | 23.603 | 23.45 | 30227 |
| 1732123800 | 23.39 | 0.33 | 1.43 | 23.197 | 23.39 | 23.197 | 1092 |
| 1732037400 | 23.06 | 0.11 | 0.46 | 23.027 | 23.128 | 22.972 | 5922 |
| 1731951000 | 22.954 | 0.29 | 1.26 | 22.75 | 22.979 | 22.703 | 1432 |
| 1731691800 | 22.669 | 0.08 | 0.35 | 22.447 | 22.795 | 22.447 | 12164 |
| 1731605400 | 22.59 | -0.04 | -0.18 | 22.503 | 22.64 | 22.503 | 19714 |
| 1731519000 | 22.63 | -0.07 | -0.30 | 22.569 | 22.651 | 22.429 | 4160 |
| 1731432600 | 22.699 | 0.02 | 0.11 | 22.597 | 22.725 | 22.561 | 4152 |
| 1731346200 | 22.675 | -0.1 | -0.44 | 22.908 | 22.92 | 22.675 | 23498 |
| 1731087000 | 22.776 | -0.2 | -0.87 | 22.877 | 22.877 | 22.734 | 4002 |
| 1731000600 | 22.975 | 0.1 | 0.44 | 22.916 | 23 | 22.801 | 1820 |
| 1730914200 | 22.875 | -0.07 | -0.31 | 22.925 | 22.94 | 22.688 | 1422 |
| 1730827800 | 22.946 | 0.16 | 0.68 | 22.884 | 22.95 | 22.884 | 3243 |
| 1730741400 | 22.79 | 0.13 | 0.57 | 22.66 | 22.79 | 22.584 | 2686 |
| 1730482200 | 22.66 | 0.05 | 0.21 | 22.766 | 22.857 | 22.66 | 1533 |
| 1730395800 | 22.613 | -0.23 | -0.99 | 22.896 | 22.896 | 22.556 | 389763 |
| 1730309400 | 22.839 | -0.27 | -1.17 | 23.059 | 23.059 | 22.839 | 4642 |
| 1730223000 | 23.109 | 0.09 | 0.39 | 23.011 | 23.243 | 22.994 | 3592 |
| 1730136600 | 23.02 | -0.47 | -2.00 | 23.189 | 23.189 | 22.95 | 16229 |
| 1729873800 | 23.49 | 0.13 | 0.55 | 23.196 | 23.49 | 23.091 | 7655 |
| 1729787400 | 23.361 | 0.1 | 0.42 | 23.638 | 23.664 | 23.305 | 15513 |
| 1729701000 | 23.263 | -0.11 | -0.47 | 23.38 | 23.418 | 23.241 | 2140 |
| 1729614600 | 23.373 | 0.67 | 2.97 | 23.072 | 23.373 | 23.06 | 4867 |
| 1729528200 | 22.699 | 0 | 0.00 | 22.699 | 22.699 | 22.699 | 0 |
| 1729269000 | 22.699 | -0.08 | -0.34 | 22.868 | 22.868 | 22.685 | 7746 |
| 1729182600 | 22.777 | 0.1 | 0.45 | 22.63 | 22.883 | 22.599 | 2399 |
| 1729096200 | 22.676 | -0.07 | -0.30 | 22.794 | 22.842 | 22.676 | 2640 |
| 1729009800 | 22.744 | -0.25 | -1.07 | 22.683 | 22.744 | 22.5 | 3978 |
| 1728923400 | 22.989 | -0.31 | -1.35 | 23.181 | 23.181 | 22.96 | 12063 |
| 1728664200 | 23.303 | 0.21 | 0.92 | 23.169 | 23.325 | 23.169 | 1430 |
| 1728577800 | 23.09 | 0.37 | 1.62 | 22.818 | 23.09 | 22.815 | 2286 |
| 1728491400 | 22.722 | -0.16 | -0.68 | 22.964 | 22.964 | 22.652 | 5065 |
| 1728405000 | 22.877 | -0.67 | -2.85 | 23.213 | 23.275 | 22.877 | 16629 |
| 1728318600 | 23.547 | 0.07 | 0.28 | 23.428 | 23.638 | 23.428 | 6237 |
| 1728059400 | 23.481 | 0.23 | 0.98 | 23.402 | 23.6 | 23.402 | 12518 |
| 1727973000 | 23.254 | 0.07 | 0.29 | 23.266 | 23.266 | 23.131 | 2077 |
| 1727886600 | 23.187 | 0.19 | 0.80 | 23.016 | 23.275 | 23.016 | 4305 |
| 1727800200 | 23.002 | 0.5 | 2.24 | 22.548 | 23.009 | 22.501 | 8501 |
| 1727713800 | 22.498 | 0.02 | 0.08 | 22.551 | 22.58 | 22.379 | 3201 |
| 1727454600 | 22.481 | 0.11 | 0.51 | 22.368 | 22.5 | 22.324 | 1040 |
| 1727368200 | 22.367 | 0.01 | 0.05 | 22.283 | 22.512 | 22.283 | 14492 |
| 1727281800 | 22.355 | -0.06 | -0.29 | 22.304 | 22.415 | 22.236 | 9782 |
| 1727195400 | 22.419 | 0.33 | 1.48 | 22.325 | 22.425 | 22.283 | 94349 |
| 1727109000 | 22.092 | 0.17 | 0.79 | 21.92 | 22.154 | 21.895 | 8427 |
| 1726849800 | 21.918 | 0.03 | 0.14 | 21.921 | 21.95 | 21.82 | 1115 |
| 1726763400 | 21.888 | 0.18 | 0.85 | 21.871 | 21.917 | 21.816 | 6107 |
| 1726677000 | 21.704 | -0.09 | -0.41 | 21.789 | 21.803 | 21.704 | 3578 |
| 1726590600 | 21.793 | 0.03 | 0.14 | 21.912 | 21.912 | 21.73 | 3118 |
| 1726504200 | 21.762 | 0.02 | 0.11 | 21.647 | 21.762 | 21.636 | 5574 |
| 1726245000 | 21.738 | 0.07 | 0.30 | 21.639 | 21.738 | 21.528 | 3699 |
| 1726158600 | 21.673 | 0.49 | 2.33 | 21.422 | 21.673 | 21.383 | 3518 |
| 1726072200 | 21.18 | 0.33 | 1.57 | 21.062 | 21.18 | 21 | 7093 |
| 1725985800 | 20.853 | -0.13 | -0.60 | 20.97 | 21.09 | 20.818 | 12692 |
| 1725899400 | 20.979 | 0.05 | 0.23 | 20.948 | 21.014 | 20.874 | 2917 |
| 1725640200 | 20.931 | -0.29 | -1.36 | 21.136 | 21.207 | 20.901 | 6348 |
| 1725553800 | 21.219 | 0.1 | 0.47 | 20.943 | 21.219 | 20.91 | 9009 |
| 1725467400 | 21.12 | -0.1 | -0.47 | 21.195 | 21.272 | 21.07 | 1018 |
| 1725381000 | 21.22 | -0.41 | -1.90 | 21.631 | 21.631 | 21.065 | 2055 |
| 1725294600 | 21.631 | -0.14 | -0.64 | 21.529 | 21.637 | 21.529 | 24621 |
| 1725035400 | 21.77 | -0.07 | -0.31 | 22 | 22.067 | 21.71 | 3691 |
| 1724949000 | 21.837 | 0.17 | 0.80 | 21.696 | 21.869 | 21.674 | 5741 |
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
Premium
