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 | -0.08739 | -0.437520417244 | 19.973925 | 20.11682 | 19.6975 | 0 | 0 | FX |
| 4 | 0.22577 | 1.14832764646 | 19.660765 | 20.11682 | 19.47087 | 0 | 0 | FX |
| 12 | 1.36657 | 7.37890163399 | 18.519965 | 20.11682 | 17.90695 | 0 | 0 | FX |
| 26 | -0.16859 | -0.840633005279 | 20.055125 | 20.733 | 17.90695 | 0 | 0 | FX |
| 52 | 0.84311 | 4.42730233663 | 19.043425 | 20.733 | 17.90695 | 0 | 0 | FX |
| 156 | 5.268035 | 36.0367684783 | 14.6185 | 20.733 | 14.43536 | 0 | 0 | FX |
| 260 | 6.025825 | 43.4741438209 | 13.86071 | 20.733 | 13.021405 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 19.953915 | 0.07 | 0.37 | 19.87721 | 20.02761 | 19.914905 | 0 |
| 1732060620 | 19.88 | 0.02 | 0.09 | 19.86349 | 19.889 | 19.6975 | 0 |
| 1731974220 | 19.862445 | -0 | -0.01 | 19.85488 | 19.958 | 19.82145 | 0 |
| 1731887820 | 19.86425 | 0.04 | 0.21 | 19.823 | 19.87435 | 19.8016 | 0 |
| 1731801420 | 19.823 | 0 | 0.00 | 19.823 | 19.823 | 19.823 | 0 |
| 1731715020 | 19.823 | -0.29 | -1.44 | 20.114525 | 20.10991 | 19.762305 | 0 |
| 1731628620 | 20.11258 | 0.14 | 0.69 | 19.973925 | 20.11682 | 19.989585 | 0 |
| 1731542220 | 19.97532 | 0.09 | 0.46 | 19.884 | 19.9997 | 19.842 | 0 |
| 1731455820 | 19.88455 | 0.15 | 0.74 | 19.74581 | 19.917015 | 19.722 | 0 |
| 1731369420 | 19.739165 | 0.07 | 0.37 | 19.665905 | 19.801 | 19.722155 | 0 |
| 1731283020 | 19.66647 | 0.03 | 0.16 | 19.636 | 19.670935 | 19.632275 | 0 |
| 1731196620 | 19.636 | 0 | 0.00 | 19.636 | 19.636 | 19.636 | 0 |
| 1731110220 | 19.636 | -0.08 | -0.39 | 19.7075 | 19.68433 | 19.57 | 0 |
| 1731023820 | 19.712775 | -0.13 | -0.68 | 19.84506 | 19.84605 | 19.649755 | 0 |
| 1730937420 | 19.846825 | 0.35 | 1.81 | 19.48431 | 19.894665 | 19.691845 | 0 |
| 1730851020 | 19.494715 | -0.09 | -0.44 | 19.59041 | 19.622 | 19.47087 | 0 |
| 1730764620 | 19.58079 | -0 | -0.02 | 19.574905 | 19.59 | 19.49525 | 0 |
| 1730678220 | 19.584175 | -0.09 | -0.45 | 19.672 | 19.672 | 19.53775 | 0 |
| 1730591820 | 19.672 | 0 | 0.00 | 19.672 | 19.672 | 19.672 | 0 |
| 1730505420 | 19.672 | 0.12 | 0.63 | 19.54564 | 19.684 | 19.52052 | 0 |
| 1730419020 | 19.548875 | -0.17 | -0.84 | 19.714545 | 19.698505 | 19.5256 | 0 |
| 1730332620 | 19.71462 | -0.01 | -0.05 | 19.721425 | 19.75118 | 19.660505 | 0 |
| 1730246220 | 19.724325 | 0.01 | 0.07 | 19.705905 | 19.802695 | 19.656055 | 0 |
| 1730159820 | 19.71055 | 0.03 | 0.14 | 19.682845 | 19.783 | 19.61297 | 0 |
| 1730073420 | 19.683025 | 0.09 | 0.43 | 19.598 | 19.75255 | 19.59135 | 0 |
| 1729986960 | 19.598 | 0 | 0.00 | 19.598 | 19.598 | 19.598 | 0 |
| 1729900620 | 19.598 | 0.06 | 0.31 | 19.536825 | 19.611145 | 19.489 | 0 |
| 1729814220 | 19.53809 | -0.13 | -0.64 | 19.660765 | 19.619635 | 19.50295 | 0 |
| 1729727820 | 19.664475 | 0.22 | 1.12 | 19.447 | 19.71545 | 19.521025 | 0 |
| 1729641420 | 19.447175 | 0.07 | 0.38 | 19.37545 | 19.453295 | 19.375745 | 0 |
| 1729555020 | 19.373105 | 0.12 | 0.63 | 19.252365 | 19.412 | 19.19894 | 0 |
| 1729468620 | 19.252565 | 0.01 | 0.03 | 19.246 | 19.25945 | 19.2284 | 0 |
| 1729382220 | 19.246 | 0 | 0.00 | 19.246 | 19.246 | 19.246 | 0 |
| 1729295820 | 19.246 | -0.07 | -0.34 | 19.30759 | 19.328395 | 19.226 | 0 |
| 1729209420 | 19.312 | 0.06 | 0.32 | 19.245825 | 19.336535 | 19.22355 | 0 |
| 1729123020 | 19.2497 | 0.05 | 0.28 | 19.18955 | 19.278835 | 19.19351 | 0 |
| 1729036620 | 19.196775 | -0.08 | -0.44 | 19.287 | 19.28176 | 19.16458 | 0 |
| 1728950220 | 19.28115 | 0.07 | 0.35 | 19.209065 | 19.319 | 19.19675 | 0 |
| 1728863820 | 19.21391 | 0.03 | 0.18 | 19.18 | 19.226135 | 19.17165 | 0 |
| 1728777420 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1728691020 | 19.18 | 0.04 | 0.20 | 19.14173 | 19.20954 | 19.122 | 0 |
| 1728604620 | 19.142 | -0.05 | -0.26 | 19.18587 | 19.24424 | 19.076775 | 0 |
| 1728518220 | 19.19117 | 0.13 | 0.71 | 19.056 | 19.232 | 19.06555 | 0 |
| 1728431820 | 19.05671 | -0.02 | -0.10 | 19.074685 | 19.084 | 18.96362 | 0 |
| 1728345420 | 19.07612 | -0.09 | -0.46 | 19.15706 | 19.14417 | 19.001625 | 0 |
| 1728259020 | 19.16409 | 0.02 | 0.08 | 19.148 | 19.20215 | 19.13965 | 0 |
| 1728172620 | 19.148 | 0 | 0.00 | 19.148 | 19.148 | 19.148 | 0 |
| 1728086220 | 19.148 | 0.24 | 1.27 | 18.909555 | 19.183 | 18.78956 | 0 |
| 1727999820 | 18.907715 | 0.02 | 0.13 | 18.87928 | 18.94763 | 18.83557 | 0 |
| 1727913420 | 18.88294 | 0.39 | 2.10 | 18.49569 | 18.924375 | 18.481555 | 0 |
| 1727827020 | 18.49495 | 0.01 | 0.05 | 18.4864 | 18.59104 | 18.39044 | 0 |
| 1727740620 | 18.48609 | 0.12 | 0.64 | 18.37086 | 18.515 | 18.22825 | 0 |
| 1727654220 | 18.36904 | 0.08 | 0.44 | 18.289 | 18.38998 | 18.2723 | 0 |
| 1727567760 | 18.289 | 0 | 0.00 | 18.289 | 18.289 | 18.289 | 0 |
| 1727481360 | 18.289 | -0.36 | -1.94 | 18.64854 | 18.82699 | 18.272435 | 0 |
| 1727395020 | 18.6506 | 0.07 | 0.36 | 18.585925 | 18.665525 | 18.526 | 0 |
| 1727308620 | 18.582965 | 0.21 | 1.16 | 18.369295 | 18.611 | 18.386825 | 0 |
| 1727222220 | 18.369735 | -0.08 | -0.43 | 18.44506 | 18.58505 | 18.36 | 0 |
| 1727135820 | 18.44834 | -0.04 | -0.20 | 18.49842 | 18.539935 | 18.387 | 0 |
| 1727049420 | 18.485135 | 0.03 | 0.14 | 18.46 | 18.49492 | 18.444245 | 0 |
| 1726963020 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1726876620 | 18.46 | 0.13 | 0.69 | 18.327015 | 18.543 | 18.194285 | 0 |
| 1726790220 | 18.334065 | 0.02 | 0.12 | 18.317015 | 18.44467 | 18.229085 | 0 |
| 1726703820 | 18.312415 | 0.09 | 0.49 | 18.219 | 18.31895 | 18.027 | 0 |
| 1726617420 | 18.22298 | 0.16 | 0.86 | 18.06891 | 18.279 | 18.01804 | 0 |
| 1726531020 | 18.066865 | 0.01 | 0.06 | 18.062 | 18.12105 | 17.90695 | 0 |
| 1726444620 | 18.05632 | -0 | -0.01 | 18.059 | 18.073345 | 18.01125 | 0 |
| 1726358220 | 18.059 | 0 | 0.00 | 18.059 | 18.059 | 18.059 | 0 |
| 1726271820 | 18.059 | -0.08 | -0.43 | 18.135585 | 18.13116 | 17.989 | 0 |
| 1726185420 | 18.136305 | -0.15 | -0.83 | 18.292705 | 18.339 | 18.126105 | 0 |
| 1726099020 | 18.287825 | 0.04 | 0.20 | 18.23941 | 18.2995 | 18.048685 | 0 |
| 1726012620 | 18.251795 | -0.11 | -0.60 | 18.36582 | 18.432005 | 18.237935 | 0 |
| 1725926220 | 18.362835 | 0.09 | 0.49 | 18.276425 | 18.443755 | 18.29613 | 0 |
| 1725839820 | 18.273 | 0.02 | 0.09 | 18.257 | 18.27997 | 18.213145 | 0 |
| 1725753420 | 18.257 | 0 | 0.00 | 18.257 | 18.257 | 18.257 | 0 |
| 1725667020 | 18.257 | -0.14 | -0.77 | 18.397275 | 18.553 | 18.191 | 0 |
| 1725580620 | 18.3993 | 0.01 | 0.07 | 18.38732 | 18.50231 | 18.33 | 0 |
| 1725494220 | 18.38598 | -0.25 | -1.36 | 18.643075 | 18.66736 | 18.367745 | 0 |
| 1725407820 | 18.639745 | -0.18 | -0.96 | 18.822755 | 18.802415 | 18.60455 | 0 |
| 1725321420 | 18.819535 | 0.08 | 0.40 | 18.77559 | 18.888 | 18.694925 | 0 |
| 1725235020 | 18.744 | 0 | 0.00 | 18.744 | 18.744 | 18.744 | 0 |
| 1725148620 | 18.744 | 0 | 0.00 | 18.744 | 18.744 | 18.744 | 0 |
| 1725062220 | 18.744 | 0.16 | 0.84 | 18.58378 | 18.757 | 18.57377 | 0 |
| 1724975820 | 18.588 | 0.07 | 0.38 | 18.519965 | 18.66933 | 18.524 | 0 |
| 1724889420 | 18.518385 | 0.06 | 0.34 | 18.45052 | 18.59482 | 18.47099 | 0 |
| 1724803020 | 18.454835 | -0.08 | -0.44 | 18.53475 | 18.61374 | 18.413 | 0 |
| 1724716620 | 18.535585 | 0.07 | 0.36 | 18.465285 | 18.55285 | 18.41845 | 0 |
| 1724630220 | 18.469325 | -0.05 | -0.26 | 18.50465 | 18.517 | 18.412095 | 0 |
| 1724543820 | 18.517 | 0 | 0.00 | 18.517 | 18.517 | 18.517 | 0 |
| 1724457420 | 18.517 | -0.23 | -1.25 | 18.756115 | 18.781 | 18.481 | 0 |
| 1724371020 | 18.750815 | 0.13 | 0.68 | 18.622905 | 18.794 | 18.60077 | 0 |
| 1724284620 | 18.623675 | -0.04 | -0.21 | 18.661045 | 18.84747 | 18.535185 | 0 |
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
