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 | 4.72813238771 | 21.15 | 23.4 | 20.4 | 104976 | 22.26595555 | DE |
| 4 | 1.05 | 4.97630331754 | 21.1 | 23.4 | 20.4 | 72805 | 21.85181807 | DE |
| 12 | 1.9 | 9.38271604938 | 20.25 | 23.4 | 19.14 | 66632 | 21.08564172 | DE |
| 26 | -5.25 | -19.1605839416 | 27.4 | 29.25 | 18.8 | 65011 | 22.05056247 | DE |
| 52 | -13.15 | -37.2521246459 | 35.3 | 40.25 | 18.8 | 47836 | 26.24378202 | DE |
| 156 | -8.25 | -27.1381578947 | 30.4 | 45.95 | 18.8 | 32703 | 31.09705369 | DE |
| 260 | -1.35 | -5.74468085106 | 23.5 | 45.95 | 12.38 | 31337 | 29.31941685 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 22.15 | -0.45 | -1.99 | 22.7 | 23 | 21.9 | 61857 |
| 1741627800 | 22.6 | -0.5 | -2.16 | 23.05 | 23.1 | 22.35 | 69498 |
| 1741368600 | 23.1 | -0.15 | -0.65 | 23 | 23.25 | 22.65 | 57414 |
| 1741282200 | 23.25 | 0.85 | 3.79 | 22.65 | 23.4 | 22.45 | 92721 |
| 1741195800 | 22.4 | 1.85 | 9.00 | 21.15 | 22.5 | 21.05 | 195377 |
| 1741109400 | 20.55 | -0.9 | -4.20 | 21.15 | 21.35 | 20.4 | 109870 |
| 1741023000 | 21.45 | 0.45 | 2.14 | 21 | 21.95 | 20.85 | 70362 |
| 1740763800 | 21 | -0.55 | -2.55 | 21.25 | 21.25 | 20.8 | 138343 |
| 1740677400 | 21.55 | -0.25 | -1.15 | 21.6 | 21.8 | 21.3 | 48031 |
| 1740591000 | 21.8 | 0.2 | 0.93 | 21.75 | 22.2 | 21.7 | 44557 |
| 1740504600 | 21.6 | -0.7 | -3.14 | 22.1 | 22.1 | 21.55 | 58409 |
| 1740418200 | 22.3 | 0 | 0.00 | 22.55 | 22.65 | 22.1 | 41432 |
| 1740159000 | 22.3 | 0.45 | 2.06 | 22.35 | 22.75 | 22.1 | 59126 |
| 1740072600 | 21.85 | 0.3 | 1.39 | 21.6 | 22.15 | 21.55 | 50026 |
| 1739986200 | 21.55 | -0.8 | -3.58 | 22.3 | 22.35 | 21.45 | 66233 |
| 1739899800 | 22.35 | 0.2 | 0.90 | 22.2 | 22.55 | 21.85 | 38637 |
| 1739813400 | 22.15 | 0 | 0.00 | 22.25 | 22.35 | 21.8 | 54531 |
| 1739554200 | 22.15 | 0.9 | 4.24 | 21.25 | 22.5 | 21.1 | 87061 |
| 1739467800 | 21.25 | 0.4 | 1.92 | 21.25 | 21.5 | 20.9 | 76344 |
| 1739381400 | 20.85 | -0.4 | -1.88 | 21.45 | 21.55 | 20.85 | 52987 |
| 1739295000 | 21.25 | 0.1 | 0.47 | 21.1 | 21.35 | 20.9 | 45146 |
| 1739208600 | 21.15 | 0.15 | 0.71 | 21.2 | 21.65 | 20.8 | 64378 |
| 1738949400 | 21 | -0.2 | -0.94 | 21 | 21.4 | 20.75 | 77873 |
| 1738863000 | 21.2 | 0.4 | 1.92 | 20.85 | 21.3 | 20.7 | 57333 |
| 1738776600 | 20.8 | -0.15 | -0.72 | 20.9 | 21.05 | 20.6 | 52695 |
| 1738690200 | 20.95 | -0.1 | -0.48 | 21.15 | 21.3 | 20.7 | 66745 |
| 1738603800 | 21.05 | -0.8 | -3.66 | 21.1 | 21.25 | 20.55 | 107895 |
| 1738344600 | 21.85 | -0.65 | -2.89 | 22.2 | 22.2 | 21.6 | 85243 |
| 1738258200 | 22.5 | 3.12 | 16.10 | 21.1 | 22.6 | 20.9 | 319767 |
| 1738171800 | 19.38 | -0.06 | -0.31 | 19.58 | 19.72 | 19.26 | 43400 |
| 1738085400 | 19.44 | -0.18 | -0.92 | 19.54 | 19.9 | 19.4 | 37699 |
| 1737999000 | 19.62 | -0.24 | -1.21 | 19.36 | 19.76 | 19.28 | 65088 |
| 1737739800 | 19.86 | 0.62 | 3.22 | 19.34 | 20 | 19.34 | 57608 |
| 1737653400 | 19.24 | -0.42 | -2.14 | 19.5 | 19.64 | 19.2 | 45490 |
| 1737567000 | 19.66 | 0 | 0.00 | 19.66 | 19.66 | 19.66 | 0 |
| 1737480600 | 19.66 | -0.22 | -1.11 | 19.92 | 20.05 | 19.48 | 42173 |
| 1737394200 | 19.88 | -0.06 | -0.30 | 20 | 20.25 | 19.5 | 82370 |
| 1737135000 | 19.94 | -0.04 | -0.20 | 20.2 | 20.45 | 19.92 | 48075 |
| 1737048600 | 19.98 | 0.16 | 0.81 | 19.92 | 20.15 | 19.7 | 24944 |
| 1736962200 | 19.82 | 0.68 | 3.55 | 19.32 | 19.94 | 19.32 | 30789 |
| 1736875800 | 19.14 | -0.18 | -0.93 | 19.48 | 19.66 | 19.14 | 55759 |
| 1736789400 | 19.32 | -0.6 | -3.01 | 19.68 | 19.82 | 19.3 | 89058 |
| 1736530200 | 19.92 | -1.08 | -5.14 | 20.85 | 21 | 19.92 | 56891 |
| 1736443800 | 21 | 0.15 | 0.72 | 20.75 | 21.1 | 20.55 | 20447 |
| 1736357400 | 20.85 | -0.65 | -3.02 | 21.5 | 21.5 | 20.7 | 60055 |
| 1736271000 | 21.5 | 0.05 | 0.23 | 21.3 | 21.6 | 21.15 | 43692 |
| 1736184600 | 21.45 | 0.8 | 3.87 | 20.95 | 21.85 | 20.95 | 65396 |
| 1735925400 | 20.65 | 0.15 | 0.73 | 20.55 | 20.8 | 20.35 | 37332 |
| 1735839000 | 20.5 | -0.1 | -0.49 | 20.8 | 20.9 | 20.35 | 33128 |
| 1735666200 | 20.6 | 0.35 | 1.73 | 20.3 | 20.65 | 20.3 | 18806 |
| 1735579800 | 20.25 | -0.25 | -1.22 | 20.4 | 20.65 | 20.05 | 32836 |
| 1735320600 | 20.5 | 0.3 | 1.49 | 20.1 | 20.75 | 20.1 | 31011 |
| 1735061400 | 20.2 | 0.22 | 1.10 | 20.05 | 20.4 | 20.05 | 14600 |
| 1734975000 | 19.98 | 0.38 | 1.94 | 19.58 | 20.05 | 19.48 | 43281 |
| 1734715800 | 19.6 | -0.18 | -0.91 | 19.6 | 19.96 | 19.54 | 245011 |
| 1734629400 | 19.78 | -0.72 | -3.51 | 20.05 | 20.2 | 19.7 | 50851 |
| 1734543000 | 20.5 | 0.35 | 1.74 | 20.25 | 20.7 | 20.25 | 24996 |
| 1734456600 | 20.15 | -0.3 | -1.47 | 20.25 | 20.45 | 20.15 | 42564 |
| 1734370200 | 20.45 | -0.05 | -0.24 | 20.5 | 20.55 | 20.1 | 55943 |
| 1734111000 | 20.5 | -0.4 | -1.91 | 20.75 | 21.05 | 20.35 | 67425 |
| 1734024600 | 20.9 | 0.1 | 0.48 | 20.95 | 21.2 | 20.8 | 37599 |
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
