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 | -0.185487 | -0.766944817699 | 24.185182 | 24.195726 | 23.885359 | 0 | 0 | FX |
| 4 | 0.025277 | 0.105433216356 | 23.974418 | 24.195726 | 23.885359 | 0 | 0 | FX |
| 12 | 0.012919 | 0.0538588428891 | 23.986776 | 24.195726 | 23.857753 | 0 | 0 | FX |
| 26 | -0.019897 | -0.0828365444342 | 24.019592 | 24.301064 | 23.784278 | 0 | 0 | FX |
| 52 | 0.062117 | 0.259495760181 | 23.937578 | 24.301064 | 23.751772 | 0 | 0 | FX |
| 156 | 0.011399 | 0.047519006769 | 23.988296 | 24.476505 | 23.470355 | 0 | 0 | FX |
| 260 | 23.0012748 | 2303.76697106 | 0.9984202 | 24.476505 | 0.9881902 | 0 | 0 | FX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732147020 | 24.002008 | -0 | -0.00 | 23.913925 | 24.002008 | 23.913925 | 0 |
| 1732060620 | 24.002234 | 0.11 | 0.46 | 23.885359 | 24.002234 | 23.885359 | 0 |
| 1731974220 | 23.891448 | -0.18 | -0.75 | 24.07987 | 24.07987 | 23.891448 | 0 |
| 1731887820 | 24.071879 | 0 | 0.00 | 24.071879 | 24.071879 | 24.071879 | 0 |
| 1731801420 | 24.071879 | 0.06 | 0.24 | 24.071878 | 24.071879 | 24.071879 | 0 |
| 1731715020 | 24.015401 | 0.02 | 0.08 | 23.992935 | 24.015401 | 23.992935 | 0 |
| 1731628620 | 23.996695 | -0.02 | -0.08 | 24.185182 | 24.195726 | 23.996695 | 0 |
| 1731542220 | 24.016255 | 0 | 0.01 | 23.978886 | 24.016255 | 23.978886 | 0 |
| 1731455820 | 24.013455 | 0.01 | 0.04 | 24.03223 | 24.03223 | 24.013455 | 0 |
| 1731369420 | 24.003601 | -0.13 | -0.54 | 24.142836 | 24.142836 | 24.003601 | 0 |
| 1731283020 | 24.134844 | 0.12 | 0.51 | 24.134844 | 24.134844 | 24.134844 | 0 |
| 1731196620 | 24.012803 | 0 | 0.00 | 24.012803 | 24.012803 | 24.012803 | 0 |
| 1731110220 | 24.012803 | 0.02 | 0.08 | 23.937629 | 24.012803 | 23.937629 | 0 |
| 1731023820 | 23.993904 | -0.01 | -0.02 | 23.978242 | 23.993904 | 23.978242 | 0 |
| 1730937420 | 23.999514 | -0.01 | -0.03 | 23.999514 | 24.005689 | 23.999514 | 0 |
| 1730851020 | 24.005689 | -0.01 | -0.04 | 24.005689 | 24.014816 | 24.005689 | 0 |
| 1730764620 | 24.014816 | 0.04 | 0.19 | 23.928808 | 24.014816 | 23.928808 | 0 |
| 1730678220 | 23.97004 | 0 | 0.00 | 23.97004 | 23.97004 | 23.97004 | 0 |
| 1730591820 | 23.97004 | -0.03 | -0.14 | 23.97004 | 24.003128 | 23.97004 | 0 |
| 1730505420 | 24.003128 | 0.02 | 0.07 | 23.974705 | 24.003128 | 23.974705 | 0 |
| 1730419020 | 23.986279 | -0.03 | -0.14 | 23.955442 | 23.986279 | 23.955442 | 0 |
| 1730332620 | 24.02012 | 0.02 | 0.07 | 23.942282 | 24.02012 | 23.950468 | 0 |
| 1730246220 | 24.003482 | 0.02 | 0.07 | 24.008284 | 24.008284 | 24.003482 | 0 |
| 1730159820 | 23.986772 | -0.06 | -0.26 | 23.986772 | 24.050252 | 23.986772 | 0 |
| 1730073420 | 24.050252 | 0 | 0.00 | 24.050252 | 24.050252 | 24.050252 | 0 |
| 1729986960 | 24.050252 | 0 | 0.00 | 24.050252 | 24.050252 | 24.050252 | 0 |
| 1729900620 | 24.050252 | 0.05 | 0.20 | 23.949694 | 24.050252 | 23.949694 | 0 |
| 1729814220 | 24.002593 | 0.01 | 0.03 | 23.974418 | 24.002593 | 23.974418 | 0 |
| 1729727820 | 23.99499 | -0.01 | -0.03 | 24.074142 | 24.074142 | 23.99499 | 0 |
| 1729641420 | 24.002881 | 0 | 0.02 | 24.06934 | 24.06934 | 24.002881 | 0 |
| 1729555020 | 23.998561 | 0.07 | 0.28 | 23.955711 | 23.998561 | 23.955711 | 0 |
| 1729468620 | 23.930492 | 0 | 0.00 | 23.930492 | 23.930492 | 23.930492 | 0 |
| 1729382220 | 23.930492 | -0.07 | -0.30 | 23.930492 | 24.002434 | 23.930492 | 0 |
| 1729295820 | 24.002434 | 0.01 | 0.03 | 24.078161 | 24.078161 | 24.002434 | 0 |
| 1729209420 | 23.994294 | -0 | -0.00 | 24.059209 | 24.059209 | 23.994294 | 0 |
| 1729123020 | 23.995372 | -0.01 | -0.05 | 24.037737 | 24.037737 | 23.995372 | 0 |
| 1729036620 | 24.006201 | 0 | 0.00 | 24.029515 | 24.029515 | 24.006201 | 0 |
| 1728950220 | 24.00575 | 0.04 | 0.15 | 24.033002 | 24.033002 | 24.00575 | 0 |
| 1728863820 | 23.969131 | -0.05 | -0.19 | 23.969131 | 23.969131 | 23.969131 | 0 |
| 1728777420 | 24.01442 | 0 | 0.00 | 24.01442 | 24.01442 | 24.01442 | 0 |
| 1728691020 | 24.01442 | 0 | 0.02 | 24.003218 | 24.01442 | 24.003218 | 0 |
| 1728604620 | 24.009803 | 0.01 | 0.03 | 24.055243 | 24.055243 | 24.009803 | 0 |
| 1728518220 | 24.002699 | -0 | -0.02 | 24.023107 | 24.023107 | 24.002699 | 0 |
| 1728431820 | 24.00681 | 0.02 | 0.08 | 23.964631 | 24.00681 | 23.964631 | 0 |
| 1728345420 | 23.988551 | -0.11 | -0.46 | 24.124698 | 24.124698 | 23.988551 | 0 |
| 1728259020 | 24.098338 | 0 | 0.00 | 24.098338 | 24.098338 | 24.098338 | 0 |
| 1728172620 | 24.098338 | 0 | 0.00 | 24.098338 | 24.098338 | 24.098338 | 0 |
| 1728086220 | 24.098338 | 0.08 | 0.33 | 24.01787 | 24.098338 | 23.991623 | 0 |
| 1727999820 | 24.020156 | 0.03 | 0.12 | 24.059932 | 24.059932 | 24.009929 | 0 |
| 1727913420 | 23.990389 | 0.01 | 0.04 | 24.045291 | 24.045291 | 23.990389 | 0 |
| 1727827020 | 23.981362 | -0.01 | -0.06 | 24.123744 | 24.111182 | 23.981362 | 0 |
| 1727740620 | 23.994746 | -0 | -0.00 | 23.983743 | 23.994746 | 23.983743 | 0 |
| 1727654220 | 23.995342 | 0 | 0.00 | 23.995342 | 23.995342 | 23.995342 | 0 |
| 1727567760 | 23.995342 | 0 | 0.00 | 23.995342 | 23.995342 | 23.995342 | 0 |
| 1727481360 | 23.995342 | -0.01 | -0.03 | 23.968126 | 23.995342 | 23.968126 | 0 |
| 1727395020 | 24.003371 | -0.12 | -0.49 | 24.107603 | 24.107603 | 24.003371 | 0 |
| 1727308620 | 24.122007 | 0.11 | 0.48 | 23.859595 | 24.122007 | 23.859595 | 0 |
| 1727222220 | 24.007371 | 0.03 | 0.10 | 24.015163 | 24.015163 | 24.007371 | 0 |
| 1727135820 | 23.982232 | 0.02 | 0.08 | 24.002939 | 24.002939 | 23.982232 | 0 |
| 1727049420 | 23.962779 | 0 | 0.00 | 23.962779 | 23.962779 | 23.962779 | 0 |
| 1726963020 | 23.962779 | -0.05 | -0.19 | 23.962779 | 23.962779 | 23.962779 | 0 |
| 1726876620 | 24.00778 | -0.03 | -0.11 | 24.020894 | 24.020894 | 24.00778 | 0 |
| 1726790220 | 24.035 | 0.03 | 0.12 | 24.104931 | 24.104931 | 24.035 | 0 |
| 1726703820 | 24.007333 | -0.03 | -0.14 | 24.015924 | 24.034284 | 24.007333 | 0 |
| 1726617420 | 24.040338 | 0.03 | 0.12 | 23.998669 | 24.040338 | 23.996727 | 0 |
| 1726531020 | 24.012486 | -0.02 | -0.09 | 24.001983 | 24.012486 | 24.001983 | 0 |
| 1726444620 | 24.033408 | 0.03 | 0.13 | 24.006313 | 24.033408 | 24.006313 | 0 |
| 1726358220 | 24.001767 | 0 | 0.00 | 24.001767 | 24.001767 | 24.001767 | 0 |
| 1726271820 | 24.001767 | -0.01 | -0.04 | 23.857753 | 24.001767 | 23.857753 | 0 |
| 1726185420 | 24.011509 | 0.02 | 0.07 | 24.091251 | 24.091251 | 24.006388 | 0 |
| 1726099020 | 23.994353 | -0.01 | -0.06 | 24.044137 | 24.044137 | 23.994353 | 0 |
| 1726012620 | 24.008734 | 0 | 0.00 | 24.020234 | 24.020234 | 24.008734 | 0 |
| 1725926220 | 24.007611 | -0.02 | -0.09 | 24.052945 | 24.052945 | 23.99348 | 0 |
| 1725839820 | 24.028122 | 0 | 0.00 | 24.028122 | 24.028122 | 24.028122 | 0 |
| 1725753420 | 24.028122 | 0.02 | 0.10 | 24.028122 | 24.028122 | 24.004214 | 0 |
| 1725667020 | 24.004214 | 0.03 | 0.13 | 23.96937 | 24.004214 | 23.96937 | 0 |
| 1725580620 | 23.97239 | 0.03 | 0.14 | 23.943064 | 23.990849 | 23.943064 | 0 |
| 1725494220 | 23.939931 | -0.06 | -0.23 | 23.974654 | 24.013071 | 23.939931 | 0 |
| 1725407820 | 23.995832 | -0 | -0.02 | 24.01338 | 24.01338 | 23.995832 | 0 |
| 1725321420 | 23.999819 | 0 | 0.00 | 24.056089 | 24.056089 | 23.999819 | 0 |
| 1725235020 | 23.999747 | 0 | 0.00 | 23.999747 | 23.999747 | 23.999747 | 0 |
| 1725148620 | 23.999747 | 0 | 0.00 | 23.999747 | 23.999747 | 23.999747 | 0 |
| 1725062220 | 23.999747 | -0.07 | -0.28 | 24.036821 | 24.036821 | 23.999747 | 0 |
| 1724975820 | 24.067338 | 0.06 | 0.25 | 23.986776 | 24.067338 | 23.986776 | 0 |
| 1724889420 | 24.006293 | 0.01 | 0.05 | 23.993781 | 24.006293 | 23.993781 | 0 |
| 1724803020 | 23.995164 | -0.01 | -0.03 | 24.023044 | 24.023044 | 23.995164 | 0 |
| 1724716620 | 24.002076 | 0.19 | 0.81 | 23.842899 | 24.002076 | 23.842899 | 0 |
| 1724630220 | 23.809608 | 0 | 0.00 | 23.809608 | 23.809608 | 23.809608 | 0 |
| 1724543820 | 23.809608 | -0.2 | -0.83 | 23.809608 | 24.007844 | 23.809608 | 0 |
| 1724457420 | 24.007844 | -0.01 | -0.03 | 24.056262 | 24.056262 | 24.007844 | 0 |
| 1724371020 | 24.014903 | -0 | -0.02 | 23.952418 | 24.014903 | 23.952418 | 0 |
| 1724284620 | 24.019215 | 0.08 | 0.33 | 23.9014 | 24.019215 | 23.9014 | 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
