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 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 22.765 | 0.05 | 0.24 | 22.79 | 22.8475 | 22.4275 | 2119 |
| 1744302600 | 22.71 | 1.09 | 5.05 | 23.425 | 23.4525 | 22.6975 | 64 |
| 1744216200 | 21.6175 | -0.63 | -2.84 | 21.455 | 21.8225 | 20.985 | 12735 |
| 1744129800 | 22.25 | 0.76 | 3.54 | 22.1 | 22.995 | 22.0725 | 2184 |
| 1744043400 | 21.49 | -1 | -4.46 | 21.49 | 21.49 | 21.49 | 6680 |
| 1743784200 | 22.4925 | -1.19 | -5.03 | 22.87 | 22.9675 | 22.28 | 96 |
| 1743697800 | 23.685 | -0.67 | -2.75 | 23.735 | 23.97 | 23.645 | 6391 |
| 1743611400 | 24.355 | -0.01 | -0.05 | 24.235 | 24.385 | 24.0775 | 27046 |
| 1743525000 | 24.3675 | 0.2 | 0.81 | 24.375 | 24.405 | 24.3625 | 15523 |
| 1743438600 | 24.1725 | -0.2 | -0.81 | 24.1725 | 24.1725 | 24.1725 | 138 |
| 1743183000 | 24.37 | -0.37 | -1.48 | 24.37 | 24.37 | 24.37 | 3 |
| 1743096600 | 24.735 | -0.04 | -0.17 | 24.665 | 24.7975 | 24.5725 | 113 |
| 1743010200 | 24.7775 | -0.16 | -0.65 | 24.7775 | 24.7775 | 24.7775 | 0 |
| 1742923800 | 24.94 | 0.04 | 0.14 | 24.94 | 24.94 | 24.94 | 2994 |
| 1742837400 | 24.905 | 0.37 | 1.51 | 24.815 | 24.94 | 24.7275 | 3512 |
| 1742578200 | 24.535 | -0.16 | -0.64 | 24.555 | 24.635 | 24.43 | 4312 |
| 1742491800 | 24.6925 | -0.04 | -0.15 | 24.76 | 24.7875 | 24.6775 | 6121 |
| 1742405400 | 24.73 | 0.12 | 0.48 | 24.69 | 24.7425 | 24.6525 | 152 |
| 1742319000 | 24.6125 | 0.01 | 0.05 | 24.605 | 24.62 | 24.5125 | 111 |
| 1742232600 | 24.6 | 0.22 | 0.88 | 24.41 | 24.6575 | 24.345 | 24 |
| 1741973400 | 24.385 | 0.28 | 1.15 | 24.295 | 24.455 | 24.27 | 111 |
| 1741887000 | 24.1075 | -0.19 | -0.79 | 24.1075 | 24.1075 | 24.1075 | 3 |
| 1741800600 | 24.3 | 0.16 | 0.67 | 24.18 | 24.79 | 24.075 | 9646 |
| 1741714200 | 24.1375 | -0.4 | -1.64 | 24.425 | 24.45 | 24.0475 | 8863 |
| 1741627800 | 24.54 | -0.12 | -0.49 | 24.7 | 24.765 | 24.49 | 952 |
| 1741368600 | 24.66 | -0.32 | -1.26 | 24.79 | 25.1325 | 24.655 | 6140 |
| 1741282200 | 24.975 | 0.17 | 0.67 | 24.96 | 24.995 | 24.9575 | 426 |
| 1741195800 | 24.81 | 0.18 | 0.74 | 24.81 | 24.81 | 24.81 | 1144 |
| 1741109400 | 24.6275 | -0.75 | -2.96 | 24.6275 | 24.6275 | 24.6275 | 1 |
| 1741023000 | 25.38 | 0.29 | 1.16 | 25.35 | 25.4825 | 25.2275 | 1338 |
| 1740763800 | 25.09 | -0.22 | -0.88 | 25.145 | 25.145 | 24.94 | 1517 |
| 1740677400 | 25.3125 | -0.21 | -0.80 | 25.3125 | 25.3125 | 25.3125 | 6 |
| 1740591000 | 25.5175 | 0.3 | 1.19 | 25.5175 | 25.5175 | 25.5175 | 1124 |
| 1740504600 | 25.2175 | -0.19 | -0.73 | 25.31 | 25.46 | 25.18 | 6173 |
| 1740418200 | 25.4025 | -0.21 | -0.83 | 25.66 | 25.66 | 25.2925 | 5312 |
| 1740159000 | 25.615 | 0.05 | 0.19 | 25.67 | 25.705 | 25.575 | 1940 |
| 1740072600 | 25.5675 | -0.04 | -0.14 | 25.625 | 25.635 | 25.535 | 1174 |
| 1739986200 | 25.6025 | -0.04 | -0.16 | 25.71 | 25.71 | 25.53 | 12859 |
| 1739899800 | 25.6425 | -0.03 | -0.10 | 25.6425 | 25.6425 | 25.6425 | 304 |
| 1739813400 | 25.6675 | 0.13 | 0.49 | 25.645 | 25.6725 | 25.605 | 20 |
| 1739554200 | 25.5425 | 0.13 | 0.49 | 25.56 | 25.61 | 25.505 | 1042 |
| 1739467800 | 25.4175 | 0.41 | 1.66 | 25.4175 | 25.4175 | 25.4175 | 4 |
| 1739381400 | 25.0025 | -0.15 | -0.59 | 25.19 | 25.495 | 24.7375 | 28 |
| 1739295000 | 25.15 | 0.1 | 0.39 | 25.15 | 25.15 | 25.15 | 6 |
| 1739208600 | 25.0525 | 0.14 | 0.56 | 24.995 | 25.095 | 24.9725 | 39 |
| 1738949400 | 24.9125 | -0.14 | -0.54 | 25.035 | 25.345 | 24.445 | 3950 |
| 1738863000 | 25.0475 | 0.18 | 0.70 | 25.055 | 25.08 | 24.99 | 4117 |
| 1738776600 | 24.8725 | 0.08 | 0.31 | 24.8725 | 24.8725 | 24.8725 | 2 |
| 1738690200 | 24.795 | 0.17 | 0.68 | 24.64 | 24.7975 | 24.535 | 23 |
| 1738603800 | 24.6275 | -0.5 | -1.98 | 24.455 | 24.685 | 24.31 | 52 |
| 1738344600 | 25.125 | 0.16 | 0.66 | 25.125 | 25.125 | 25.125 | 4 |
| 1738258200 | 24.96 | 0.12 | 0.46 | 24.93 | 25.0275 | 24.885 | 3855 |
| 1738171800 | 24.845 | 0.06 | 0.25 | 24.945 | 24.9525 | 24.8 | 23 |
| 1738085400 | 24.7825 | 0.11 | 0.43 | 24.785 | 24.86 | 24.6725 | 751 |
| 1737999000 | 24.6775 | -0.39 | -1.57 | 24.695 | 24.77 | 24.625 | 63 |
| 1737739800 | 25.07 | 0.12 | 0.46 | 25.06 | 25.1075 | 25.0175 | 49 |
| 1737653400 | 24.955 | 0.05 | 0.22 | 25.03 | 25.03 | 24.8175 | 97 |
| 1737567000 | 24.9 | 0.15 | 0.59 | 24.9 | 24.9 | 24.9 | 0 |
| 1737480600 | 24.755 | 0.04 | 0.18 | 24.755 | 24.755 | 24.755 | 0 |
| 1737394200 | 24.71 | 0.11 | 0.46 | 24.59 | 24.7925 | 24.525 | 1045 |
| 1737135000 | 24.5975 | 0.2 | 0.82 | 24.585 | 24.6 | 24.5725 | 112 |
| 1737048600 | 24.3975 | 0.1 | 0.40 | 24.4 | 24.71 | 24.295 | 83 |
| 1736962200 | 24.3 | 0.4 | 1.67 | 24.3 | 24.3 | 24.3 | 0 |
| 1736875800 | 23.9 | 0.22 | 0.91 | 23.97 | 24.3275 | 23.84 | 4028 |
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
