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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 21.2525 | 0.03 | 0.14 | 21.31 | 21.39 | 21.2225 | 1368 |
| 1732296600 | 21.2225 | 0.18 | 0.87 | 21.225 | 21.2875 | 21.1925 | 796 |
| 1732210200 | 21.04 | 0.15 | 0.73 | 20.935 | 21.045 | 20.8875 | 1288 |
| 1732123800 | 20.8875 | -0.09 | -0.41 | 21.06 | 21.06 | 20.84 | 1608 |
| 1732037400 | 20.9725 | -0.07 | -0.34 | 20.93 | 20.9775 | 20.795 | 609 |
| 1731951000 | 21.045 | -0.11 | -0.52 | 21.11 | 21.11 | 20.93 | 2728 |
| 1731691800 | 21.155 | -0.03 | -0.13 | 21.1 | 21.155 | 21.005 | 3521 |
| 1731605400 | 21.1825 | 0.19 | 0.92 | 21.13 | 21.1825 | 21.0775 | 4618 |
| 1731519000 | 20.99 | -0.11 | -0.52 | 21.025 | 21.1575 | 20.815 | 1229 |
| 1731432600 | 21.1 | -0.18 | -0.86 | 21.115 | 21.19 | 20.9975 | 67263 |
| 1731346200 | 21.2825 | 0.04 | 0.20 | 21.135 | 21.365 | 21.135 | 2521 |
| 1731087000 | 21.24 | -0.05 | -0.25 | 21.33 | 21.33 | 21.135 | 4182 |
| 1731000600 | 21.2925 | 0.17 | 0.80 | 21.23 | 21.39 | 21.155 | 1446 |
| 1730914200 | 21.1225 | -0.27 | -1.26 | 21.31 | 21.31 | 21.11 | 806 |
| 1730827800 | 21.3925 | 0.04 | 0.19 | 21.38 | 21.3975 | 21.27 | 1012 |
| 1730741400 | 21.3525 | -0.02 | -0.09 | 21.44 | 21.5225 | 21.32 | 3127 |
| 1730482200 | 21.3725 | 0.08 | 0.40 | 21.415 | 21.415 | 21.3725 | 2952 |
| 1730395800 | 21.2875 | -0.21 | -0.99 | 21.215 | 21.3 | 21.1875 | 1174 |
| 1730309400 | 21.5 | 0 | 0.01 | 21.445 | 21.5 | 21.39 | 4636 |
| 1730223000 | 21.4975 | -0.27 | -1.25 | 21.745 | 21.745 | 21.4875 | 1142 |
| 1730136600 | 21.77 | 0.15 | 0.68 | 21.635 | 21.7775 | 21.5925 | 1330 |
| 1729873800 | 21.6225 | 0.07 | 0.34 | 21.605 | 21.6825 | 21.5775 | 682 |
| 1729787400 | 21.55 | -0.04 | -0.20 | 21.73 | 21.73 | 21.545 | 744 |
| 1729701000 | 21.5925 | -0.08 | -0.38 | 21.5925 | 21.5925 | 21.5925 | 528 |
| 1729614600 | 21.675 | 0 | 0.00 | 21.81 | 21.81 | 21.565 | 1803 |
| 1729528200 | 21.675 | -0.14 | -0.64 | 21.675 | 21.675 | 21.675 | 553 |
| 1729269000 | 21.815 | -0.03 | -0.13 | 21.815 | 21.845 | 21.685 | 776 |
| 1729182600 | 21.8425 | 0.12 | 0.55 | 21.81 | 21.92 | 21.7825 | 870 |
| 1729096200 | 21.7225 | 0.01 | 0.03 | 21.79 | 21.7925 | 21.72 | 680 |
| 1729009800 | 21.715 | -0.34 | -1.55 | 22.055 | 22.055 | 21.6825 | 1912 |
| 1728923400 | 22.0575 | 0.07 | 0.30 | 22.08 | 22.08 | 22.04 | 1242 |
| 1728664200 | 21.9925 | 0.11 | 0.53 | 21.9925 | 21.9925 | 21.9925 | 342 |
| 1728577800 | 21.8775 | -0.09 | -0.41 | 21.905 | 21.91 | 21.8725 | 1329 |
| 1728491400 | 21.9675 | 0.17 | 0.78 | 21.97 | 21.97 | 21.8175 | 1321 |
| 1728405000 | 21.7975 | -0.12 | -0.54 | 21.7975 | 21.7975 | 21.7975 | 814 |
| 1728318600 | 21.915 | 0.06 | 0.26 | 21.81 | 21.98 | 21.75 | 1612 |
| 1728059400 | 21.8575 | 0.09 | 0.39 | 21.94 | 21.94 | 21.84 | 790 |
| 1727973000 | 21.7725 | 0 | 0.00 | 21.91 | 21.98 | 21.74 | 1739 |
| 1727886600 | 21.7725 | -0 | -0.01 | 21.735 | 21.8025 | 21.7025 | 2688 |
| 1727800200 | 21.775 | 0.01 | 0.03 | 21.815 | 21.915 | 21.685 | 3599 |
| 1727713800 | 21.7675 | -0.27 | -1.20 | 21.85 | 21.875 | 21.7625 | 1163 |
| 1727454600 | 22.0325 | 0.17 | 0.80 | 21.96 | 22.06 | 21.9275 | 1093 |
| 1727368200 | 21.8575 | 0.15 | 0.67 | 21.875 | 21.8925 | 21.815 | 5047 |
| 1727281800 | 21.7125 | 0.03 | 0.14 | 21.7125 | 21.7125 | 21.7125 | 361 |
| 1727195400 | 21.6825 | 0.13 | 0.58 | 21.855 | 21.855 | 21.595 | 1366 |
| 1727109000 | 21.5575 | 0.02 | 0.08 | 21.64 | 21.6775 | 21.535 | 850 |
| 1726849800 | 21.54 | -0.37 | -1.68 | 21.57 | 21.57 | 21.5325 | 466 |
| 1726763400 | 21.9075 | 0.35 | 1.64 | 21.86 | 21.9675 | 21.8325 | 3483 |
| 1726677000 | 21.555 | -0.22 | -1.01 | 21.505 | 21.5875 | 21.505 | 12535 |
| 1726590600 | 21.775 | 0.23 | 1.07 | 21.745 | 21.775 | 21.6775 | 3066 |
| 1726504200 | 21.545 | -0.09 | -0.40 | 21.675 | 21.675 | 21.54 | 2613 |
| 1726245000 | 21.6325 | 0.15 | 0.70 | 21.6 | 21.705 | 21.58 | 541 |
| 1726158600 | 21.4825 | 0.14 | 0.66 | 21.57 | 21.605 | 21.41 | 1198 |
| 1726072200 | 21.3425 | -0.02 | -0.09 | 21.305 | 21.3675 | 21.2575 | 603 |
| 1725985800 | 21.3625 | -0.07 | -0.30 | 21.37 | 21.385 | 21.305 | 4494 |
| 1725899400 | 21.4275 | 0.23 | 1.09 | 21.455 | 21.475 | 21.31 | 1541 |
| 1725640200 | 21.1975 | -0.2 | -0.93 | 21.1975 | 21.1975 | 21.1975 | 604 |
| 1725553800 | 21.3975 | -0.16 | -0.74 | 21.625 | 21.625 | 21.3975 | 1136 |
| 1725467400 | 21.5575 | -0.28 | -1.29 | 21.5575 | 21.5575 | 21.5575 | 410 |
| 1725381000 | 21.84 | -0.24 | -1.10 | 21.84 | 21.84 | 21.84 | 1246 |
| 1725294600 | 22.0825 | 0.03 | 0.14 | 22.04 | 22.105 | 21.9175 | 2036 |
| 1725035400 | 22.0525 | -0.01 | -0.05 | 22.095 | 22.14 | 22.0525 | 1212 |
| 1724949000 | 22.0625 | 0.14 | 0.63 | 21.93 | 22.0925 | 21.9275 | 2135 |
| 1724862600 | 21.925 | 0.03 | 0.11 | 21.95 | 21.95 | 21.92 | 1298 |
| 1724776200 | 21.9 | -0.04 | -0.18 | 21.985 | 22.005 | 21.85 | 1684 |
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
