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 | -0.5 | -2.32558139535 | 21.5 | 22 | 21 | 15227 | 21.41345636 | DE |
| 4 | -2 | -8.69565217391 | 23 | 23 | 21 | 14139 | 22.1280824 | DE |
| 12 | -2 | -8.69565217391 | 23 | 28.6 | 19 | 47695 | 23.57284542 | DE |
| 26 | 0.5 | 2.43902439024 | 20.5 | 28.6 | 18 | 52589 | 21.49042386 | DE |
| 52 | -14.5 | -40.8450704225 | 35.5 | 40 | 18 | 43471 | 24.7641278 | DE |
| 156 | -20 | -48.7804878049 | 41 | 41.5 | 14.5 | 46148 | 24.3828062 | DE |
| 260 | -13 | -38.2352941176 | 34 | 73.5 | 14.5 | 49869 | 33.95844006 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 488 |
| 1740591000 | 21 | -0.5 | -2.33 | 21.5 | 21.5 | 21 | 12690 |
| 1740504600 | 21.5 | 0 | 0.00 | 21.5 | 22 | 21 | 50489 |
| 1740418200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 11059 |
| 1740159000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 1409 |
| 1740072600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 7182 |
| 1739986200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 2149 |
| 1739899800 | 21.5 | -0.5 | -2.27 | 22 | 22 | 21.5 | 19473 |
| 1739813400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 4 |
| 1739554200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 5707 |
| 1739467800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 9571 |
| 1739381400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 50496 |
| 1739295000 | 22 | -1 | -4.35 | 23 | 23 | 22 | 16781 |
| 1739208600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 7342 |
| 1738949400 | 23 | 0 | 0.00 | 23 | 23 | 23 | 21960 |
| 1738863000 | 23 | 0 | 0.00 | 23 | 23 | 23 | 2477 |
| 1738776600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 4577 |
| 1738690200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 29840 |
| 1738603800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 16376 |
| 1738344600 | 23 | 0 | 0.00 | 23 | 23 | 23 | 12705 |
| 1738258200 | 23 | 0 | 0.00 | 23 | 23 | 23 | 22364 |
| 1738171800 | 23 | 0 | 0.00 | 23 | 23 | 23 | 17539 |
| 1738085400 | 23 | -0.8 | -3.36 | 23 | 23 | 23 | 60241 |
| 1737999000 | 23.8 | 1.8 | 8.18 | 22 | 23.8 | 22 | 36991 |
| 1737739800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 93150 |
| 1737653400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 104102 |
| 1737567000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 19158 |
| 1737480600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 79032 |
| 1737394200 | 22 | -1.5 | -6.38 | 23 | 23 | 21.8 | 105494 |
| 1737135000 | 23.5 | -1 | -4.08 | 24.5 | 24.5 | 23.5 | 56056 |
| 1737048600 | 24.5 | -0.5 | -2.00 | 25 | 25 | 23.2 | 70285 |
| 1736962200 | 25 | -1 | -3.85 | 26 | 26.8 | 25 | 35850 |
| 1736875800 | 26 | -0.5 | -1.89 | 26.5 | 28 | 26 | 26175 |
| 1736789400 | 26.5 | 0 | 0.00 | 26.5 | 28 | 26.5 | 99932 |
| 1736530200 | 26.5 | 0 | 0.00 | 26.5 | 27.5 | 26.5 | 162701 |
| 1736443800 | 26.5 | -2.1 | -7.34 | 26.5 | 28 | 26.5 | 158263 |
| 1736357400 | 28.6 | 3.1 | 12.16 | 27 | 28.6 | 26.5 | 124783 |
| 1736271000 | 25.5 | -1.5 | -5.56 | 25.5 | 25.5 | 25.5 | 28387 |
| 1736184600 | 27 | 1.5 | 5.88 | 25.5 | 27 | 25.5 | 64159 |
| 1735925400 | 25.5 | -0.7 | -2.67 | 25.5 | 26.4 | 25.5 | 71520 |
| 1735839000 | 26.2 | 3.2 | 13.91 | 23 | 26.2 | 23 | 171179 |
| 1735666200 | 23 | 1 | 4.55 | 22.5 | 23 | 22.5 | 39284 |
| 1735579800 | 22 | 3 | 15.79 | 19 | 22.5 | 19 | 126058 |
| 1735320600 | 19 | 0 | 0.00 | 19 | 20 | 19 | 9224 |
| 1735061400 | 19 | 0 | 0.00 | 19 | 20 | 19 | 10661 |
| 1734975000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 2446 |
| 1734715800 | 19 | -1.4 | -6.86 | 19 | 20 | 19 | 40903 |
| 1734629400 | 20.4 | 1.4 | 7.37 | 19 | 20.4 | 19 | 150891 |
| 1734543000 | 19 | -1 | -5.00 | 20 | 20 | 19 | 55709 |
| 1734456600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 11912 |
| 1734370200 | 20 | -0.5 | -2.44 | 20.5 | 20.5 | 20 | 58572 |
| 1734111000 | 20.5 | -2.5 | -10.87 | 23 | 23 | 20.5 | 68108 |
| 1734024600 | 23 | 0.5 | 2.22 | 22.5 | 23 | 22.5 | 22299 |
| 1733938200 | 22.5 | -1.9 | -7.79 | 22.5 | 22.5 | 22.5 | 8856 |
| 1733851800 | 24.4 | 1.4 | 6.09 | 23 | 25 | 22.5 | 32690 |
| 1733765400 | 23 | 0 | 0.00 | 23 | 25 | 23 | 27390 |
| 1733506200 | 23 | 0 | 0.00 | 23 | 23.5 | 23 | 163478 |
| 1733419800 | 23 | -1 | -4.17 | 23 | 24.3 | 23 | 60641 |
| 1733333400 | 24 | 1.5 | 6.67 | 22.5 | 24 | 22.5 | 64694 |
| 1733247000 | 22.5 | 0 | 0.00 | 22.5 | 24 | 22.5 | 24719 |
| 1733160600 | 22.5 | 0 | 0.00 | 22.5 | 24 | 22.5 | 22105 |
| 1732901400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 18941 |
| 1732815000 | 22.5 | 0 | 0.00 | 22.5 | 24 | 22.5 | 50052 |
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
