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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 25.1 | -0.27 | -1.06 | 24.975 | 25.1 | 24.91 | 607 |
| 1738258200 | 25.37 | 0.98 | 4.00 | 25.27 | 25.37 | 25.27 | 3863 |
| 1738171800 | 24.395 | -0.03 | -0.11 | 24.42 | 24.42 | 24.395 | 90 |
| 1738085400 | 24.4225 | 0.29 | 1.21 | 24.55 | 24.685 | 24.4225 | 24822 |
| 1737999000 | 24.13 | -1.25 | -4.93 | 23.79 | 24.31 | 23.68 | 2033 |
| 1737739800 | 25.38 | -0.01 | -0.02 | 25.38 | 25.38 | 25.38 | 24 |
| 1737653400 | 25.385 | 0.49 | 1.95 | 24.625 | 25.385 | 24.625 | 29000 |
| 1737567000 | 24.9 | -0.35 | -1.39 | 24.895 | 25.15 | 24.895 | 14862 |
| 1737480600 | 25.25 | -0.05 | -0.18 | 24.45 | 25.25 | 24.45 | 1088 |
| 1737394200 | 25.295 | 0.25 | 0.98 | 25.7 | 25.87 | 25.19 | 127416 |
| 1737135000 | 25.05 | 1.16 | 4.84 | 24.575 | 25.05 | 24.575 | 4804 |
| 1737048600 | 23.8925 | 0.13 | 0.55 | 23.725 | 23.8925 | 23.725 | 415 |
| 1736962200 | 23.7625 | 0.82 | 3.60 | 23.225 | 23.7625 | 23.225 | 1300 |
| 1736875800 | 22.9375 | 0.98 | 4.46 | 23.215 | 23.215 | 22.9375 | 2120 |
| 1736789400 | 21.9575 | -0.42 | -1.88 | 22.235 | 22.265 | 21.9575 | 2920 |
| 1736530200 | 22.3775 | -0.15 | -0.64 | 22.16 | 22.3775 | 22.16 | 2000 |
| 1736443800 | 22.5225 | -0.19 | -0.85 | 22.33 | 22.64 | 22.3 | 18645 |
| 1736357400 | 22.715 | -0.76 | -3.22 | 22.715 | 22.715 | 22.715 | 0 |
| 1736271000 | 23.47 | -1.09 | -4.42 | 24.165 | 24.175 | 23.445 | 14692 |
| 1736184600 | 24.555 | 1.07 | 4.54 | 24.555 | 24.555 | 24.555 | 1687 |
| 1735925400 | 23.4875 | 0.18 | 0.76 | 23.06 | 23.4875 | 23.06 | 15292 |
| 1735839000 | 23.31 | 1.31 | 5.94 | 23.31 | 23.31 | 23.31 | 0 |
| 1735666200 | 22.0025 | 0 | 0.00 | 22.0025 | 22.0025 | 22.0025 | 0 |
| 1735579800 | 22.0025 | -0.65 | -2.86 | 22.53 | 22.53 | 22.0025 | 6065 |
| 1735320600 | 22.65 | 0.28 | 1.26 | 22.88 | 22.88 | 22.65 | 535 |
| 1735061400 | 22.3675 | 0 | 0.00 | 22.3675 | 22.3675 | 22.3675 | 0 |
| 1734975000 | 22.3675 | -0.94 | -4.01 | 22.98 | 22.98 | 22.315 | 418 |
| 1734715800 | 23.3025 | -0.76 | -3.17 | 23.425 | 23.425 | 22.93 | 1280 |
| 1734629400 | 24.065 | -0.79 | -3.18 | 24.065 | 24.065 | 24.065 | 45 |
| 1734543000 | 24.855 | -0.7 | -2.74 | 25 | 25 | 24.855 | 554 |
| 1734456600 | 25.555 | -0.02 | -0.08 | 25.61 | 25.72 | 25.555 | 1007 |
| 1734370200 | 25.575 | 1.56 | 6.48 | 25.12 | 25.575 | 25.07 | 14640 |
| 1734111000 | 24.0175 | -0.39 | -1.59 | 24.01 | 24.0175 | 24.005 | 1486 |
| 1734024600 | 24.405 | 0.18 | 0.73 | 24.405 | 24.405 | 24.405 | 29 |
| 1733938200 | 24.2275 | 1.37 | 5.98 | 24.2275 | 24.2275 | 24.2275 | 130 |
| 1733851800 | 22.86 | -0.54 | -2.29 | 23.35 | 23.35 | 22.86 | 358 |
| 1733765400 | 23.395 | -0.36 | -1.53 | 23.815 | 24.02 | 23.365 | 101450 |
| 1733506200 | 23.7575 | -0.42 | -1.73 | 23.495 | 23.855 | 23.405 | 196450 |
| 1733419800 | 24.175 | 1.41 | 6.19 | 24.545 | 24.825 | 24.175 | 259625 |
| 1733333400 | 22.765 | -0.2 | -0.86 | 23.09 | 23.1 | 22.765 | 210990 |
| 1733247000 | 22.9625 | -0.21 | -0.91 | 22.5 | 22.9625 | 22.5 | 132970 |
| 1733160600 | 23.1725 | -0.41 | -1.74 | 23.1725 | 23.1725 | 23.1725 | 7600 |
| 1732901400 | 23.5825 | 0.8 | 3.51 | 23.415 | 23.5825 | 23.415 | 8788 |
| 1732815000 | 22.7825 | -0.17 | -0.75 | 22.88 | 22.88 | 22.7825 | 142 |
| 1732728600 | 22.955 | 0.38 | 1.69 | 22.29 | 22.955 | 22.29 | 2670 |
| 1732642200 | 22.5725 | -0.45 | -1.97 | 22.36 | 22.5725 | 22 | 26935 |
| 1732555800 | 23.025 | -0.58 | -2.44 | 23.65 | 23.65 | 23.025 | 100 |
| 1732296600 | 23.6 | 0.33 | 1.43 | 23.36 | 23.625 | 23.36 | 551 |
| 1732210200 | 23.2675 | 0.83 | 3.69 | 23.36 | 23.36 | 23.2675 | 84 |
| 1732123800 | 22.44 | 0.24 | 1.09 | 22.425 | 22.44 | 22.425 | 151140 |
| 1732037400 | 22.1975 | 0.15 | 0.66 | 22.1975 | 22.1975 | 22.1975 | 0 |
| 1731951000 | 22.0525 | 0.58 | 2.69 | 21.665 | 22.0525 | 21.665 | 1218 |
| 1731691800 | 21.475 | 0.33 | 1.57 | 21.42 | 21.475 | 21.42 | 2800 |
| 1731605400 | 21.1425 | -1.15 | -5.14 | 21.645 | 21.885 | 21.1425 | 1844 |
| 1731519000 | 22.2875 | 1.54 | 7.40 | 22.2875 | 22.2875 | 22.2875 | 9990 |
| 1731432600 | 20.7525 | 0.49 | 2.39 | 21.505 | 21.505 | 20.7525 | 6371 |
| 1731346200 | 20.2675 | 1.98 | 10.83 | 19.46 | 20.2675 | 19.46 | 794 |
| 1731087000 | 18.2875 | 0.14 | 0.79 | 18.39 | 18.39 | 18.2875 | 11175 |
| 1731000600 | 18.145 | 0.31 | 1.75 | 18.005 | 18.23 | 18.005 | 730 |
| 1730914200 | 17.8325 | 1.07 | 6.35 | 17.71 | 17.8325 | 17.71 | 711 |
| 1730827800 | 16.767499 | 0.41 | 2.51 | 16.5 | 16.767499 | 16.48 | 20337 |
| 1730741400 | 16.3575 | -0.46 | -2.74 | 16.43 | 16.43 | 16.3575 | 600 |
| 1730482200 | 16.8175 | -0.08 | -0.46 | 16.739999 | 16.8175 | 16.739999 | 200 |
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
