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 | 0.3 | 1.2315270936 | 24.36 | 25.22 | 24.26 | 399123 | 24.61783795 | DE |
| 4 | 1.32 | 5.65552699229 | 23.34 | 25.22 | 23.22 | 417678 | 24.35002335 | DE |
| 12 | 5.06 | 25.8163265306 | 19.6 | 25.22 | 19.43 | 510370 | 23.33004601 | DE |
| 26 | 4.02 | 19.476744186 | 20.64 | 25.22 | 16.91 | 588471 | 20.81665228 | DE |
| 52 | -3.63 | -12.8313891835 | 28.29 | 32.48 | 16.91 | 547954 | 23.58619531 | DE |
| 156 | -4.6 | -15.7211209843 | 29.26 | 32.48 | 13.305 | 457777 | 23.54437282 | DE |
| 260 | -13.52 | -35.4112100576 | 38.18 | 38.82 | 13.305 | 502864 | 24.61758509 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 24.94 | 0.42 | 1.71 | 24.5 | 25.22 | 24.46 | 503939 |
| 1737480600 | 24.52 | 0.02 | 0.08 | 24.5 | 24.74 | 24.3 | 293891 |
| 1737394200 | 24.5 | -0.02 | -0.08 | 24.62 | 24.94 | 24.5 | 340569 |
| 1737135000 | 24.52 | 0.02 | 0.08 | 24.7 | 24.8 | 24.4 | 377410 |
| 1737048600 | 24.5 | 0.2 | 0.82 | 24.36 | 24.82 | 24.26 | 479806 |
| 1736962200 | 24.3 | 0.5 | 2.10 | 23.92 | 24.42 | 23.7 | 627736 |
| 1736875800 | 23.8 | -0.08 | -0.34 | 24 | 24 | 23.56 | 411358 |
| 1736789400 | 23.88 | -0.32 | -1.32 | 24.14 | 24.14 | 23.66 | 410055 |
| 1736530200 | 24.2 | -0.44 | -1.79 | 23.76 | 24.48 | 23.5 | 603546 |
| 1736443800 | 24.64 | -0.24 | -0.96 | 24.8 | 24.9 | 24.42 | 398439 |
| 1736357400 | 24.88 | 0.04 | 0.16 | 24.82 | 24.94 | 24.52 | 580904 |
| 1736271000 | 24.84 | 0.48 | 1.97 | 24.32 | 24.84 | 24.22 | 637294 |
| 1736184600 | 24.36 | 0.22 | 0.91 | 24.12 | 24.41 | 24 | 403059 |
| 1735925400 | 24.14 | -0.04 | -0.17 | 24.04 | 24.6 | 24.04 | 381816 |
| 1735839000 | 24.18 | 0.54 | 2.28 | 23.74 | 24.34 | 23.66 | 348021 |
| 1735666200 | 23.64 | 0.14 | 0.60 | 23.48 | 23.78 | 23.48 | 166604 |
| 1735579800 | 23.5 | 0.02 | 0.09 | 23.4 | 23.68 | 23.32 | 311537 |
| 1735320600 | 23.48 | 0.26 | 1.12 | 23.34 | 23.5 | 23.22 | 242213 |
| 1735061400 | 23.22 | -0.12 | -0.51 | 23.36 | 23.46 | 23.18 | 118440 |
| 1734975000 | 23.34 | -0.28 | -1.19 | 23.6 | 23.74 | 23.28 | 316231 |
| 1734715800 | 23.62 | 0.56 | 2.43 | 22.9 | 24 | 22.9 | 1543898 |
| 1734629400 | 23.06 | 0.14 | 0.61 | 22.76 | 23.2 | 22.68 | 502255 |
| 1734543000 | 22.92 | -0.14 | -0.61 | 23.06 | 23.34 | 22.88 | 504342 |
| 1734456600 | 23.06 | -0.02 | -0.09 | 23.7 | 23.8 | 22.96 | 480830 |
| 1734370200 | 23.08 | -0.56 | -2.37 | 23.54 | 23.64 | 22.84 | 477991 |
| 1734111000 | 23.64 | 0.14 | 0.60 | 23.46 | 23.72 | 23.24 | 465140 |
| 1734024600 | 23.5 | -0.54 | -2.25 | 23.84 | 23.84 | 23.04 | 727018 |
| 1733938200 | 24.04 | -0.08 | -0.33 | 24.02 | 24.3 | 23.96 | 325462 |
| 1733851800 | 24.12 | -0.1 | -0.41 | 24.18 | 24.32 | 23.86 | 465837 |
| 1733765400 | 24.22 | -0.38 | -1.54 | 24.58 | 24.72 | 24.18 | 408142 |
| 1733506200 | 24.6 | 0.36 | 1.49 | 24.9 | 25.08 | 24.34 | 731658 |
| 1733419800 | 24.24 | 0.5 | 2.11 | 23.62 | 24.56 | 23.62 | 677524 |
| 1733333400 | 23.74 | 0.9 | 3.94 | 23 | 23.86 | 22.98 | 597832 |
| 1733247000 | 22.84 | -0.54 | -2.31 | 23.4 | 23.54 | 22.84 | 428625 |
| 1733160600 | 23.38 | -0.18 | -0.76 | 23.28 | 23.62 | 23.18 | 327275 |
| 1732901400 | 23.56 | 0.06 | 0.26 | 23.46 | 23.56 | 23.3 | 270645 |
| 1732815000 | 23.5 | 0.1 | 0.43 | 23.42 | 23.64 | 23.38 | 213096 |
| 1732728600 | 23.4 | 0 | 0.00 | 23.22 | 23.46 | 22.86 | 483524 |
| 1732642200 | 23.4 | -0.22 | -0.93 | 23.5 | 23.72 | 23.36 | 316515 |
| 1732555800 | 23.62 | 0.18 | 0.77 | 23.6 | 23.98 | 23.5 | 497586 |
| 1732296600 | 23.44 | -0.44 | -1.84 | 23.9 | 23.94 | 23.32 | 513202 |
| 1732210200 | 23.88 | 0.02 | 0.08 | 23.84 | 24.38 | 23.84 | 486582 |
| 1732123800 | 23.86 | -0.2 | -0.83 | 24.12 | 24.58 | 23.8 | 562442 |
| 1732037400 | 24.06 | -0.06 | -0.25 | 24.22 | 24.36 | 23.6 | 722257 |
| 1731951000 | 24.12 | 0.92 | 3.97 | 23.72 | 24.12 | 23.3 | 1188298 |
| 1731691800 | 23.2 | 0.74 | 3.29 | 22.46 | 23.64 | 22.34 | 1529455 |
| 1731605400 | 22.46 | 2.55 | 12.81 | 21.82 | 22.76 | 21.72 | 2024295 |
| 1731519000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1731432600 | 19.91 | -0.31 | -1.53 | 20.08 | 20.28 | 19.84 | 450345 |
| 1731346200 | 20.22 | 0.32 | 1.61 | 20.06 | 20.56 | 20.06 | 418051 |
| 1731087000 | 19.9 | -0.2 | -1.00 | 20.1 | 20.26 | 19.81 | 352845 |
| 1731000600 | 20.1 | 0.08 | 0.40 | 20.1 | 20.68 | 20.04 | 469690 |
| 1730914200 | 20.02 | 0.31 | 1.57 | 19.79 | 20.72 | 19.79 | 392618 |
| 1730827800 | 19.71 | 0.07 | 0.36 | 19.61 | 19.89 | 19.61 | 206655 |
| 1730741400 | 19.64 | -0.01 | -0.05 | 19.58 | 19.7 | 19.53 | 267443 |
| 1730482200 | 19.65 | -0.1 | -0.51 | 19.79 | 19.92 | 19.65 | 232134 |
| 1730395800 | 19.75 | -0.08 | -0.40 | 19.6 | 19.81 | 19.43 | 366321 |
| 1730309400 | 19.83 | -0.31 | -1.54 | 19.98 | 20.1 | 19.63 | 534861 |
| 1730223000 | 20.14 | -0.14 | -0.69 | 20.3 | 20.48 | 20.02 | 361716 |
| 1730136600 | 20.28 | 0.29 | 1.45 | 20.08 | 20.4 | 20 | 276226 |
| 1729873800 | 19.99 | -0.15 | -0.74 | 20.08 | 20.16 | 19.9 | 286268 |
| 1729787400 | 20.14 | 0.02 | 0.10 | 20.14 | 20.56 | 20.14 | 210907 |
| 1729701000 | 20.12 | -0.24 | -1.18 | 20.28 | 20.5 | 20 | 450568 |
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
