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 | -1.36 | -6.41509433962 | 21.2 | 21.2 | 19.8 | 22651 | 20.45581166 | DE |
| 4 | -2.06 | -9.40639269406 | 21.9 | 23.1 | 19.8 | 27208 | 21.36066804 | DE |
| 12 | -0.46 | -2.26600985222 | 20.3 | 23.1 | 19.66 | 21594 | 21.14899542 | DE |
| 26 | -2.91 | -12.7912087912 | 22.75 | 25 | 19.66 | 26572 | 22.0196655 | DE |
| 52 | -1.66 | -7.72093023256 | 21.5 | 25 | 19.66 | 41285 | 21.25429008 | DE |
| 156 | -3.71 | -15.7537154989 | 23.55 | 27.35 | 18.74 | 27260 | 22.3159956 | DE |
| 260 | -0.96 | -4.61538461538 | 20.8 | 27.4 | 15.45 | 22602 | 22.40605805 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 20 | -0.45 | -2.20 | 20.6 | 20.6 | 20 | 24510 |
| 1741368600 | 20.45 | -0.1 | -0.49 | 20.5 | 20.55 | 20.4 | 15106 |
| 1741282200 | 20.55 | -0.05 | -0.24 | 20.8 | 20.85 | 20.35 | 19179 |
| 1741195800 | 20.6 | -0.1 | -0.48 | 20.85 | 21.1 | 20.55 | 38452 |
| 1741109400 | 20.7 | -0.5 | -2.36 | 21.2 | 21.2 | 20.65 | 16008 |
| 1741023000 | 21.2 | 0.2 | 0.95 | 21.15 | 21.3 | 21.1 | 12517 |
| 1740763800 | 21 | -0.15 | -0.71 | 21.25 | 21.25 | 20.95 | 21958 |
| 1740677400 | 21.15 | -0.3 | -1.40 | 21.4 | 21.5 | 21.15 | 11649 |
| 1740591000 | 21.45 | -0.05 | -0.23 | 21.55 | 21.7 | 21.45 | 8285 |
| 1740504600 | 21.5 | -0.3 | -1.38 | 21.8 | 21.85 | 21.5 | 16287 |
| 1740418200 | 21.8 | 0 | 0.00 | 21.85 | 21.95 | 21.65 | 79057 |
| 1740159000 | 21.8 | -0.7 | -3.11 | 22.5 | 23.1 | 21.75 | 48834 |
| 1740072600 | 22.5 | 1.1 | 5.14 | 21.6 | 22.75 | 21.5 | 34689 |
| 1739986200 | 21.4 | -0.25 | -1.15 | 21.65 | 21.75 | 21.4 | 14965 |
| 1739899800 | 21.65 | 0.3 | 1.41 | 21.4 | 21.65 | 21.25 | 13351 |
| 1739813400 | 21.35 | 0.05 | 0.23 | 21.3 | 21.45 | 21.05 | 81920 |
| 1739554200 | 21.3 | -0.4 | -1.84 | 21.8 | 21.8 | 21.1 | 45762 |
| 1739467800 | 21.7 | 0 | 0.00 | 21.75 | 21.9 | 21.5 | 18638 |
| 1739381400 | 21.7 | -0.1 | -0.46 | 21.9 | 21.95 | 21.65 | 10827 |
| 1739295000 | 21.8 | -0.05 | -0.23 | 21.9 | 21.95 | 21.7 | 12169 |
| 1739208600 | 21.85 | 0.15 | 0.69 | 21.75 | 21.95 | 21.75 | 14386 |
| 1738949400 | 21.7 | -0.05 | -0.23 | 21.75 | 21.8 | 21.7 | 9268 |
| 1738863000 | 21.75 | -0.05 | -0.23 | 21.8 | 21.95 | 21.75 | 6709 |
| 1738776600 | 21.8 | 0.05 | 0.23 | 21.75 | 21.85 | 21.65 | 11796 |
| 1738690200 | 21.75 | 0 | 0.00 | 21.75 | 21.85 | 21.6 | 19467 |
| 1738603800 | 21.75 | 0.1 | 0.46 | 21.25 | 21.85 | 21.2 | 17455 |
| 1738344600 | 21.65 | -0.05 | -0.23 | 21.7 | 21.7 | 21.3 | 34734 |
| 1738258200 | 21.7 | 0.2 | 0.93 | 21.75 | 21.85 | 21.5 | 34732 |
| 1738171800 | 21.5 | -0.55 | -2.49 | 22.15 | 22.15 | 21.5 | 12277 |
| 1738085400 | 22.05 | 0.25 | 1.15 | 21.75 | 22.05 | 21.75 | 15095 |
| 1737999000 | 21.8 | 0.15 | 0.69 | 21.5 | 21.8 | 21.5 | 13440 |
| 1737739800 | 21.65 | -0.05 | -0.23 | 21.7 | 21.75 | 21.65 | 10625 |
| 1737653400 | 21.7 | 0.15 | 0.70 | 21.7 | 21.7 | 21.5 | 15293 |
| 1737567000 | 21.55 | 0.35 | 1.65 | 21.3 | 21.55 | 21.2 | 23380 |
| 1737480600 | 21.2 | 0.2 | 0.95 | 21 | 21.2 | 21 | 26406 |
| 1737394200 | 21 | -0.05 | -0.24 | 21.1 | 21.15 | 20.95 | 11761 |
| 1737135000 | 21.05 | -0.05 | -0.24 | 21.1 | 21.2 | 20.95 | 15669 |
| 1737048600 | 21.1 | 0.2 | 0.96 | 21 | 21.2 | 20.95 | 32803 |
| 1736962200 | 20.9 | 0.25 | 1.21 | 20.65 | 20.95 | 20.65 | 17537 |
| 1736875800 | 20.65 | 0.2 | 0.98 | 20.55 | 20.75 | 20.5 | 16449 |
| 1736789400 | 20.45 | -0.35 | -1.68 | 20.7 | 20.7 | 20.45 | 15799 |
| 1736530200 | 20.8 | -0.2 | -0.95 | 20.95 | 20.95 | 20.75 | 12646 |
| 1736443800 | 21 | 0.25 | 1.20 | 20.9 | 21.05 | 20.55 | 14806 |
| 1736357400 | 20.75 | -0.1 | -0.48 | 21 | 21 | 20.55 | 12286 |
| 1736271000 | 20.85 | -0.25 | -1.18 | 21.1 | 21.15 | 20.85 | 21491 |
| 1736184600 | 21.1 | 0.25 | 1.20 | 21.1 | 21.2 | 20.95 | 20041 |
| 1735925400 | 20.85 | -0.1 | -0.48 | 21 | 21.05 | 20.8 | 15665 |
| 1735839000 | 20.95 | 0.45 | 2.20 | 20.5 | 20.95 | 20.5 | 27309 |
| 1735666200 | 20.5 | 0.05 | 0.24 | 20.7 | 20.7 | 20.4 | 12424 |
| 1735579800 | 20.45 | -0.15 | -0.73 | 20.6 | 20.6 | 20.4 | 14205 |
| 1735320600 | 20.6 | 0.4 | 1.98 | 20.3 | 20.6 | 20.1 | 26910 |
| 1735061400 | 20.2 | 0.36 | 1.81 | 20.25 | 20.4 | 20 | 12620 |
| 1734975000 | 19.84 | -0.1 | -0.50 | 19.9 | 19.9 | 19.66 | 21345 |
| 1734715800 | 19.94 | 0 | 0.00 | 19.94 | 19.98 | 19.66 | 42331 |
| 1734629400 | 19.94 | -0.46 | -2.25 | 20.1 | 20.15 | 19.92 | 31259 |
| 1734543000 | 20.4 | 0.15 | 0.74 | 20.25 | 20.5 | 20.25 | 12526 |
| 1734456600 | 20.25 | -0.05 | -0.25 | 20.3 | 20.5 | 20.25 | 15531 |
| 1734370200 | 20.3 | -0.05 | -0.25 | 20.4 | 20.4 | 20.15 | 17931 |
| 1734111000 | 20.35 | -0.05 | -0.25 | 20.4 | 20.5 | 20.3 | 13182 |
| 1734024600 | 20.4 | 0 | 0.00 | 20.65 | 20.8 | 20.3 | 11974 |
| 1733938200 | 20.4 | -0.15 | -0.73 | 20.55 | 20.55 | 20.3 | 12194 |
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
