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 |
|---|---|---|---|---|---|---|---|
| 1732296600 | 23.3575 | 0.44 | 1.93 | 23.3575 | 23.3575 | 23.3575 | 0 |
| 1732210200 | 22.915 | -0.35 | -1.49 | 23.35 | 23.3975 | 22.7025 | 4969 |
| 1732123800 | 23.2625 | -0.13 | -0.53 | 23.2 | 23.4 | 23.2 | 230 |
| 1732037400 | 23.3875 | 0.07 | 0.29 | 23.425 | 23.735 | 23.0625 | 8857 |
| 1731951000 | 23.32 | 0.03 | 0.12 | 23.285 | 23.345 | 23.285 | 452 |
| 1731691800 | 23.2925 | 0.01 | 0.05 | 23.16 | 23.6075 | 23.0125 | 359 |
| 1731605400 | 23.28 | 0.32 | 1.37 | 23.28 | 23.28 | 23.28 | 0 |
| 1731519000 | 22.965 | -0.28 | -1.19 | 23.34 | 23.645 | 22.9225 | 4101 |
| 1731432600 | 23.2425 | 0.03 | 0.13 | 23.145 | 23.5225 | 23.0475 | 1401 |
| 1731346200 | 23.2125 | 0.06 | 0.27 | 23.31 | 23.4775 | 22.8075 | 4343 |
| 1731087000 | 23.15 | -0.82 | -3.42 | 23.975 | 24.1825 | 23.1275 | 5683 |
| 1731000600 | 23.97 | 0.2 | 0.84 | 24.01 | 24.4425 | 23.6875 | 1068 |
| 1730914200 | 23.77 | 0.25 | 1.04 | 23.46 | 23.9775 | 22.8275 | 22810 |
| 1730827800 | 23.525 | -0.16 | -0.65 | 23.525 | 23.525 | 23.525 | 0 |
| 1730741400 | 23.68 | 0.5 | 2.14 | 23.475 | 23.845 | 23.185 | 9630 |
| 1730482200 | 23.185 | -0.35 | -1.48 | 23.185 | 23.185 | 23.185 | 0 |
| 1730395800 | 23.5325 | -0.17 | -0.72 | 23.62 | 24.025 | 23.185 | 660 |
| 1730309400 | 23.7025 | -0.2 | -0.84 | 23.7025 | 23.7025 | 23.7025 | 0 |
| 1730223000 | 23.9025 | -0.16 | -0.65 | 24.06 | 24.46 | 23.8725 | 2409 |
| 1730136600 | 24.06 | 0.08 | 0.34 | 23.905 | 24.3425 | 23.685 | 1230 |
| 1729873800 | 23.9775 | 0.12 | 0.49 | 24.03 | 24.05 | 23.9575 | 1451 |
| 1729787400 | 23.86 | 0.16 | 0.70 | 23.86 | 23.86 | 23.86 | 0 |
| 1729701000 | 23.695 | -0.15 | -0.63 | 23.98 | 24.045 | 23.3175 | 2568 |
| 1729614600 | 23.845 | -0.17 | -0.69 | 23.895 | 24.315 | 23.55 | 5622 |
| 1729528200 | 24.01 | -0.02 | -0.07 | 24.12 | 24.1475 | 23.9225 | 1613 |
| 1729269000 | 24.0275 | -0.18 | -0.73 | 24.46 | 24.6675 | 23.9925 | 739 |
| 1729182600 | 24.205 | -0.17 | -0.70 | 24.31 | 24.45 | 23.955 | 662 |
| 1729096200 | 24.375 | 0.04 | 0.14 | 24.375 | 24.375 | 24.375 | 170 |
| 1729009800 | 24.34 | 0.09 | 0.39 | 24.45 | 24.735 | 24.0325 | 39 |
| 1728923400 | 24.245 | -0.01 | -0.05 | 24.405 | 24.6875 | 23.965 | 22933 |
| 1728664200 | 24.2575 | -0.21 | -0.87 | 24.185 | 24.2575 | 24.185 | 113 |
| 1728577800 | 24.47 | 0.02 | 0.09 | 24.33 | 24.52 | 23.9575 | 59528 |
| 1728491400 | 24.4475 | -0.38 | -1.53 | 24.86 | 25.04 | 24.3425 | 616 |
| 1728405000 | 24.8275 | -0.39 | -1.55 | 24.91 | 25.2175 | 24.5325 | 306 |
| 1728318600 | 25.2175 | 0.03 | 0.11 | 25.2175 | 25.2175 | 25.2175 | 0 |
| 1728059400 | 25.19 | 0.11 | 0.45 | 25.225 | 25.27 | 25.1475 | 9 |
| 1727973000 | 25.0775 | -0.69 | -2.66 | 25.63 | 25.77 | 24.8825 | 1837 |
| 1727886600 | 25.7625 | 0.22 | 0.86 | 25.76 | 26.35 | 25.34 | 37 |
| 1727800200 | 25.5425 | 0.07 | 0.27 | 25.5425 | 25.5425 | 25.5425 | 0 |
| 1727713800 | 25.4725 | -0.16 | -0.63 | 25.485 | 25.5475 | 25.47 | 384 |
| 1727454600 | 25.635 | 0.17 | 0.66 | 25.635 | 25.635 | 25.635 | 0 |
| 1727368200 | 25.4675 | 0.33 | 1.31 | 25.4675 | 25.4675 | 25.4675 | 0 |
| 1727281800 | 25.1375 | -0.13 | -0.50 | 25.52 | 25.675 | 24.995 | 209 |
| 1727195400 | 25.265 | 0.59 | 2.40 | 25.265 | 25.265 | 25.265 | 0 |
| 1727109000 | 24.6725 | -0.41 | -1.64 | 24.6725 | 24.6725 | 24.6725 | 218 |
| 1726849800 | 25.085 | -0.69 | -2.67 | 25.085 | 25.085 | 25.085 | 0 |
| 1726763400 | 25.7725 | 0.28 | 1.09 | 26.04 | 26.545 | 25.46 | 477 |
| 1726677000 | 25.495 | -0.02 | -0.08 | 25.495 | 25.495 | 25.495 | 0 |
| 1726590600 | 25.515 | -0.01 | -0.05 | 25.415 | 25.5325 | 25.415 | 31 |
| 1726504200 | 25.5275 | 0.05 | 0.20 | 25.595 | 26 | 25.4825 | 410 |
| 1726245000 | 25.4775 | 0.74 | 3.01 | 25.4775 | 25.4775 | 25.4775 | 10 |
| 1726158600 | 24.7325 | -0.06 | -0.23 | 24.705 | 24.7425 | 24.6125 | 32 |
| 1726072200 | 24.79 | -0.08 | -0.32 | 24.95 | 25.625 | 24.67 | 434 |
| 1725985800 | 24.87 | -0.28 | -1.10 | 24.87 | 24.87 | 24.87 | 1 |
| 1725899400 | 25.1475 | -0.09 | -0.35 | 25.1475 | 25.1475 | 25.1475 | 0 |
| 1725640200 | 25.235 | -0.25 | -0.96 | 25.54 | 26.265 | 25.1925 | 2882 |
| 1725553800 | 25.48 | 0.04 | 0.14 | 25.48 | 25.48 | 25.48 | 10 |
| 1725467400 | 25.445 | 0.39 | 1.57 | 25.445 | 25.445 | 25.445 | 13 |
| 1725381000 | 25.0525 | -0.08 | -0.30 | 25.27 | 25.9525 | 24.495 | 1231 |
| 1725294600 | 25.1275 | -0.09 | -0.36 | 25.44 | 25.87 | 24.5575 | 218 |
| 1725035400 | 25.2175 | -0.1 | -0.38 | 25.24 | 25.39 | 24.69 | 722 |
| 1724949000 | 25.3125 | -0.49 | -1.91 | 25.36 | 25.4175 | 25.25 | 201 |
| 1724862600 | 25.805 | -0.23 | -0.86 | 26.16 | 26.345 | 25.455 | 26 |
| 1724776200 | 26.03 | 0.22 | 0.83 | 26.05 | 26.095 | 26.03 | 8 |
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
