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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 25.345 | -0.09 | -0.33 | 25.43 | 25.44 | 25.2 | 32393 |
| 1740418200 | 25.43 | -0.18 | -0.68 | 25.54 | 25.54 | 25.43 | 990 |
| 1740159000 | 25.605 | -0.09 | -0.35 | 25.605 | 25.605 | 25.605 | 22 |
| 1740072600 | 25.695 | 0.05 | 0.18 | 25.695 | 25.695 | 25.695 | 0 |
| 1739986200 | 25.65 | 0.1 | 0.39 | 25.65 | 25.65 | 25.65 | 1 |
| 1739899800 | 25.55 | 0.27 | 1.05 | 25.34 | 25.55 | 25.34 | 128 |
| 1739813400 | 25.285 | -0.35 | -1.35 | 25.6 | 25.6 | 25.285 | 12 |
| 1739554200 | 25.63 | 0.36 | 1.42 | 25.52 | 25.63 | 25.34 | 30089 |
| 1739467800 | 25.27 | 0.02 | 0.08 | 25.09 | 25.27 | 25.09 | 410 |
| 1739381400 | 25.25 | -0.69 | -2.66 | 25.54 | 25.54 | 25.25 | 65 |
| 1739295000 | 25.94 | 0.16 | 0.60 | 25.84 | 25.94 | 25.81 | 153 |
| 1739208600 | 25.785 | -0.01 | -0.02 | 25.77 | 25.785 | 25.76 | 220 |
| 1738949400 | 25.79 | -0.21 | -0.81 | 25.79 | 25.79 | 25.79 | 0 |
| 1738863000 | 26 | -0.06 | -0.21 | 26.12 | 26.15 | 26 | 24 |
| 1738776600 | 26.055 | -0.21 | -0.80 | 26.48 | 26.48 | 26.02 | 1178 |
| 1738690200 | 26.265 | 0.29 | 1.12 | 26 | 26.265 | 26 | 4596 |
| 1738603800 | 25.975 | 0.22 | 0.83 | 25.39 | 25.975 | 25.39 | 46 |
| 1738344600 | 25.76 | 0.1 | 0.39 | 25.76 | 25.76 | 25.76 | 0 |
| 1738258200 | 25.66 | -0.38 | -1.44 | 25.91 | 25.91 | 25.66 | 58 |
| 1738171800 | 26.035 | 0.38 | 1.48 | 25.78 | 26.035 | 25.76 | 2673 |
| 1738085400 | 25.655 | 0.03 | 0.12 | 25.6 | 25.655 | 25.57 | 41 |
| 1737999000 | 25.625 | -0.44 | -1.67 | 25.73 | 25.73 | 25.625 | 63 |
| 1737739800 | 26.06 | -0.11 | -0.40 | 25.86 | 26.06 | 25.86 | 2036 |
| 1737653400 | 26.165 | 0.21 | 0.81 | 25.83 | 26.165 | 25.83 | 46 |
| 1737567000 | 25.955 | 0.06 | 0.23 | 26.11 | 26.17 | 25.94 | 175 |
| 1737480600 | 25.895 | 0.53 | 2.09 | 25.88 | 25.895 | 25.88 | 450 |
| 1737394200 | 25.365 | -0.07 | -0.26 | 25 | 25.365 | 25 | 27 |
| 1737135000 | 25.43 | 0.4 | 1.60 | 25 | 25.43 | 25 | 24 |
| 1737048600 | 25.03 | -0.68 | -2.64 | 25.26 | 25.26 | 25.03 | 30065 |
| 1736962200 | 25.71 | -0.11 | -0.43 | 25.75 | 25.75 | 25.69 | 674 |
| 1736875800 | 25.82 | 0.2 | 0.78 | 25.87 | 25.87 | 25.77 | 1083 |
| 1736789400 | 25.62 | 0.99 | 4.03 | 25.31 | 25.62 | 25.31 | 3672 |
| 1736530200 | 24.6275 | 0.3 | 1.21 | 24.6275 | 24.6275 | 24.6275 | 0 |
| 1736443800 | 24.3325 | -0.09 | -0.36 | 24.205 | 24.3325 | 24.205 | 202 |
| 1736357400 | 24.42 | 0.12 | 0.48 | 24.31 | 24.47 | 24.31 | 549 |
| 1736271000 | 24.3025 | -0.24 | -0.99 | 24.185 | 24.3025 | 24.16 | 626 |
| 1736184600 | 24.545 | 0.28 | 1.15 | 24.505 | 24.6 | 24.505 | 564 |
| 1735925400 | 24.265 | -0.58 | -2.32 | 24.695 | 24.695 | 24.265 | 562 |
| 1735839000 | 24.8425 | 0.65 | 2.70 | 24.8425 | 24.8425 | 24.8425 | 11 |
| 1735666200 | 24.19 | 0 | 0.00 | 24.19 | 24.19 | 24.19 | 0 |
| 1735579800 | 24.19 | -0.06 | -0.25 | 24.535 | 24.535 | 24.19 | 25 |
| 1735320600 | 24.25 | 0.41 | 1.73 | 24.35 | 24.4 | 24.25 | 485 |
| 1735061400 | 23.8375 | 0 | 0.00 | 23.8375 | 23.8375 | 23.8375 | 2 |
| 1734975000 | 23.8375 | -0.08 | -0.34 | 23.8375 | 23.8375 | 23.8375 | 6 |
| 1734715800 | 23.92 | 0.47 | 2.00 | 23.815 | 23.93 | 23.815 | 552 |
| 1734629400 | 23.45 | -0.02 | -0.06 | 23.395 | 23.45 | 23.395 | 24 |
| 1734543000 | 23.465 | -0.33 | -1.37 | 23.69 | 23.84 | 23.465 | 2203 |
| 1734456600 | 23.79 | -0.45 | -1.84 | 24.08 | 24.08 | 23.79 | 62 |
| 1734370200 | 24.235 | -0.07 | -0.29 | 24.2 | 24.235 | 24.2 | 301 |
| 1734111000 | 24.305 | -0.12 | -0.50 | 24.305 | 24.305 | 24.305 | 0 |
| 1734024600 | 24.4275 | -0.14 | -0.56 | 24.495 | 24.495 | 24.4275 | 720 |
| 1733938200 | 24.565 | 0.12 | 0.49 | 24.565 | 24.565 | 24.565 | 2 |
| 1733851800 | 24.445 | 0.09 | 0.35 | 24.445 | 24.445 | 24.445 | 0 |
| 1733765400 | 24.36 | -0.08 | -0.33 | 24.515 | 24.515 | 24.36 | 135 |
| 1733506200 | 24.44 | 0.06 | 0.25 | 24.42 | 24.44 | 24.42 | 26 |
| 1733419800 | 24.38 | 0.23 | 0.96 | 24.38 | 24.38 | 24.38 | 0 |
| 1733333400 | 24.1475 | -0.24 | -0.96 | 24.1475 | 24.1475 | 24.1475 | 0 |
| 1733247000 | 24.3825 | 0.29 | 1.18 | 24.3825 | 24.3825 | 24.3825 | 2 |
| 1733160600 | 24.0975 | -0.18 | -0.75 | 24.285 | 24.285 | 24.08 | 905 |
| 1732901400 | 24.28 | -0.02 | -0.08 | 24.28 | 24.28 | 24.28 | 18 |
| 1732815000 | 24.3 | -0.03 | -0.10 | 24.3 | 24.3 | 24.3 | 1 |
| 1732728600 | 24.325 | 0.31 | 1.29 | 24.135 | 24.42 | 24.135 | 192 |
| 1732642200 | 24.015 | -0.14 | -0.59 | 24.135 | 24.135 | 24.015 | 135 |
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
