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 | 3.5 | 20 | 17.5 | 22 | 17.15 | 33045 | 19.08554499 | DE |
| 4 | -3 | -12.5 | 24 | 27 | 17.15 | 69232 | 23.35413513 | DE |
| 12 | -12.8 | -37.8698224852 | 33.8 | 33.8 | 13 | 106243 | 20.38077167 | DE |
| 26 | 1.3 | 6.59898477157 | 19.7 | 34.6 | 13 | 91790 | 22.40233141 | DE |
| 52 | 7.3 | 53.2846715328 | 13.7 | 34.6 | 12 | 82071 | 20.08015665 | DE |
| 156 | -4 | -16 | 25 | 34.6 | 9 | 74605 | 20.32151765 | DE |
| 260 | 0 | 0 | 21 | 49.5 | 9 | 92033 | 22.64759777 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 21 | 0 | 0.00 | 21 | 22 | 20.725 | 11960 |
| 1738258200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 29964 |
| 1738171800 | 21 | 2.5 | 13.51 | 18.5 | 21 | 18.5 | 37015 |
| 1738085400 | 18.5 | 0.5 | 2.78 | 18.5 | 19 | 18.5 | 5012 |
| 1737999000 | 18 | 0.5 | 2.86 | 17.5 | 18.5 | 17.15 | 45060 |
| 1737739800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 48172 |
| 1737653400 | 17.5 | -6 | -25.53 | 22.5 | 23.5 | 17.5 | 238060 |
| 1737567000 | 23.5 | 0.5 | 2.17 | 23.5 | 23.95 | 23.45 | 0 |
| 1737480600 | 23 | -0.5 | -2.13 | 23.5 | 24 | 23 | 39239 |
| 1737394200 | 23.5 | -0.5 | -2.08 | 23.5 | 24 | 23.5 | 21259 |
| 1737135000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 32591 |
| 1737048600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 30256 |
| 1736962200 | 24 | -2.5 | -9.43 | 26.5 | 26.5 | 24 | 100362 |
| 1736875800 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.5 | 3277 |
| 1736789400 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 25.5 | 36693 |
| 1736530200 | 26.5 | 0.6 | 2.32 | 26.5 | 26.5 | 25.5 | 72079 |
| 1736443800 | 25.9 | -0.6 | -2.26 | 26.5 | 27 | 25.75 | 93280 |
| 1736357400 | 26.5 | 0.5 | 1.92 | 26.5 | 26.5 | 26.45 | 9375 |
| 1736271000 | 26 | 0 | 0.00 | 26 | 26.5 | 25.95 | 300895 |
| 1736184600 | 26 | 2 | 8.33 | 24 | 26.5 | 23.95 | 216181 |
| 1735925400 | 24 | 0 | 0.00 | 24 | 24 | 23.95 | 25878 |
| 1735839000 | 24 | 2 | 9.09 | 22 | 24 | 21.4 | 313704 |
| 1735666200 | 22 | 0 | 0.00 | 22 | 22 | 21.4 | 16435 |
| 1735579800 | 22 | 0 | 0.00 | 22 | 22 | 21.4 | 173652 |
| 1735320600 | 22 | 0 | 0.00 | 22 | 22 | 21.4 | 73337 |
| 1735061400 | 22 | 0 | 0.00 | 22 | 22 | 21.4 | 241 |
| 1734975000 | 22 | 0.4 | 1.85 | 22 | 22 | 21.4 | 6806 |
| 1734715800 | 21.6 | 1.35 | 6.67 | 20.25 | 22 | 20.25 | 75149 |
| 1734629400 | 20.25 | 1 | 5.19 | 19.25 | 20.25 | 19.25 | 45217 |
| 1734543000 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 48546 |
| 1734456600 | 19.25 | 0.25 | 1.32 | 19 | 19.25 | 19 | 5115 |
| 1734370200 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 63360 |
| 1734111000 | 18.5 | -0.6 | -3.14 | 19 | 19 | 18.5 | 7165 |
| 1734024600 | 19.1 | 0.1 | 0.53 | 19 | 19.1 | 19 | 33626 |
| 1733938200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 4350 |
| 1733851800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 158168 |
| 1733765400 | 19 | -0.5 | -2.56 | 19.5 | 19.5 | 18.75 | 59503 |
| 1733506200 | 19.5 | -1.5 | -7.14 | 20.75 | 20.75 | 19.5 | 34742 |
| 1733419800 | 21 | 0 | 0.00 | 21 | 21 | 20.9 | 22469 |
| 1733333400 | 21 | 0 | 0.00 | 21 | 21 | 20.9 | 13860 |
| 1733247000 | 21 | 0 | 0.00 | 21 | 21 | 19.5 | 16950 |
| 1733160600 | 21 | 0 | 0.00 | 21 | 21 | 19.975 | 70362 |
| 1732901400 | 21 | -1 | -4.55 | 22 | 22 | 20.5 | 116459 |
| 1732815000 | 22 | -0.5 | -2.22 | 22.5 | 22.5 | 21.4 | 35010 |
| 1732728600 | 22.5 | -0.5 | -2.17 | 22.5 | 22.5 | 22.5 | 96024 |
| 1732642200 | 23 | 7.25 | 46.03 | 16.25 | 25.5 | 16.25 | 160805 |
| 1732555800 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 12313 |
| 1732296600 | 15.75 | 0.5 | 3.28 | 15.25 | 15.75 | 15.25 | 59053 |
| 1732210200 | 15.25 | 0.25 | 1.67 | 14.5 | 15.5 | 14.5 | 133378 |
| 1732123800 | 15 | 1.43 | 10.50 | 14.05 | 15 | 14.05 | 99631 |
| 1732037400 | 13.575 | -3.25 | -19.32 | 16.5 | 17.45 | 13.1 | 881102 |
| 1731951000 | 16.825 | -9.33 | -35.66 | 26.8 | 26.8 | 13 | 1115712 |
| 1731691800 | 26.15 | 0.65 | 2.55 | 25 | 26.15 | 24 | 123960 |
| 1731605400 | 25.5 | -1.75 | -6.42 | 26.6 | 26.7 | 25.5 | 119383 |
| 1731519000 | 27.25 | -2.55 | -8.56 | 29.5 | 29.5 | 27.1 | 181168 |
| 1731432600 | 29.8 | -2.15 | -6.73 | 31 | 31.1 | 28.5 | 243231 |
| 1731346200 | 31.95 | 0.5 | 1.59 | 31.1 | 32.9 | 31 | 43161 |
| 1731087000 | 31.45 | -0.3 | -0.94 | 33.8 | 33.8 | 31.45 | 8063 |
| 1731000600 | 31.75 | -1.95 | -5.79 | 34.5 | 34.5 | 31.75 | 317870 |
| 1730914200 | 33.7 | 1.65 | 5.15 | 32.4 | 34.6 | 32 | 394607 |
| 1730827800 | 32.049999 | -0.25 | -0.77 | 32.1 | 32.9 | 31.8 | 27355 |
| 1730741400 | 32.299999 | 2.1 | 6.95 | 31.2 | 34 | 29.8 | 326873 |
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
