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 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 21.4225 | 0.21 | 0.98 | 21.29 | 21.4275 | 21.22 | 227860 |
| 1732815000 | 21.215 | -0.17 | -0.77 | 21.215 | 21.27 | 21.115 | 91658 |
| 1732728600 | 21.38 | 0.09 | 0.42 | 21.445 | 21.465 | 21.35 | 625082 |
| 1732642200 | 21.29 | -0.08 | -0.36 | 21.29 | 21.29 | 21.29 | 0 |
| 1732555800 | 21.3675 | 0.38 | 1.83 | 21.33 | 21.4175 | 21.275 | 49217 |
| 1732296600 | 20.9825 | 0.44 | 2.13 | 20.97 | 21.015 | 20.89 | 8505 |
| 1732210200 | 20.545 | -0.27 | -1.30 | 20.58 | 20.625 | 20.5125 | 42357 |
| 1732123800 | 20.815 | 0.02 | 0.07 | 20.8 | 20.925 | 20.7925 | 2195 |
| 1732037400 | 20.8 | 0.12 | 0.59 | 20.745 | 20.815 | 20.66 | 816 |
| 1731951000 | 20.6775 | 0.07 | 0.33 | 20.655 | 20.73 | 20.575 | 542 |
| 1731691800 | 20.61 | -0.07 | -0.34 | 20.65 | 20.7425 | 20.575 | 132 |
| 1731605400 | 20.68 | -0.02 | -0.07 | 20.755 | 20.8125 | 20.675 | 8092 |
| 1731519000 | 20.695 | -0.27 | -1.28 | 20.795 | 20.8525 | 20.6575 | 6550 |
| 1731432600 | 20.9625 | -0.33 | -1.55 | 21.165 | 21.165 | 20.9375 | 17904 |
| 1731346200 | 21.2925 | 0.12 | 0.55 | 21.28 | 21.34 | 21.2275 | 661 |
| 1731087000 | 21.175 | -0.24 | -1.12 | 21.35 | 21.3525 | 21.1625 | 5314 |
| 1731000600 | 21.415 | -0.1 | -0.45 | 21.415 | 21.415 | 21.415 | 0 |
| 1730914200 | 21.5125 | 0.16 | 0.76 | 21.665 | 21.72 | 21.4775 | 19965 |
| 1730827800 | 21.35 | 0.1 | 0.47 | 21.235 | 21.375 | 21.2075 | 5494 |
| 1730741400 | 21.25 | -0.15 | -0.71 | 21.1 | 21.2875 | 21.0675 | 51821 |
| 1730482200 | 21.4025 | 0.03 | 0.14 | 21.47 | 21.5125 | 21.38 | 9054 |
| 1730395800 | 21.3725 | -0.12 | -0.57 | 21.41 | 21.4825 | 21.3325 | 108884 |
| 1730309400 | 21.495 | -0.07 | -0.30 | 21.565 | 21.59 | 21.4425 | 26256 |
| 1730223000 | 21.56 | 0.01 | 0.07 | 21.415 | 21.615 | 21.3825 | 63620 |
| 1730136600 | 21.545 | 0.12 | 0.56 | 21.605 | 21.645 | 21.4625 | 51917 |
| 1729873800 | 21.425 | -0.24 | -1.10 | 21.37 | 21.4875 | 21.3275 | 46209 |
| 1729787400 | 21.6625 | -0.05 | -0.22 | 21.675 | 21.735 | 21.6525 | 79397 |
| 1729701000 | 21.71 | -0.07 | -0.33 | 21.805 | 21.9 | 21.685 | 29590 |
| 1729614600 | 21.7825 | -0.33 | -1.49 | 21.9 | 21.9075 | 21.755 | 41527 |
| 1729528200 | 22.1125 | -0.22 | -1.00 | 22.135 | 22.2775 | 22.065 | 872 |
| 1729269000 | 22.335 | 0.08 | 0.36 | 22.335 | 22.335 | 22.335 | 0 |
| 1729182600 | 22.255 | -0.33 | -1.44 | 22.385 | 22.3875 | 22.2275 | 442 |
| 1729096200 | 22.58 | 0.01 | 0.06 | 22.505 | 22.5925 | 22.495 | 10392 |
| 1729009800 | 22.5675 | -0.09 | -0.39 | 22.6 | 22.6475 | 22.5475 | 5218 |
| 1728923400 | 22.655 | 0.03 | 0.13 | 22.685 | 22.705 | 22.6375 | 27 |
| 1728664200 | 22.625 | 0.08 | 0.34 | 22.54 | 22.6425 | 22.5 | 13880 |
| 1728577800 | 22.5475 | -0.17 | -0.76 | 22.615 | 22.755 | 22.3925 | 6633 |
| 1728491400 | 22.72 | 0.15 | 0.64 | 22.725 | 22.7325 | 22.5625 | 19029 |
| 1728405000 | 22.575 | 0.29 | 1.30 | 22.56 | 22.6425 | 22.4375 | 2280 |
| 1728318600 | 22.285 | -0.33 | -1.45 | 22.42 | 22.42 | 22.1875 | 914 |
| 1728059400 | 22.6125 | -0.18 | -0.80 | 22.65 | 22.66 | 22.5025 | 7171 |
| 1727973000 | 22.795 | -0.18 | -0.78 | 22.945 | 22.96 | 22.7525 | 1199 |
| 1727886600 | 22.975 | -0.19 | -0.80 | 23.21 | 23.2325 | 22.975 | 13313 |
| 1727800200 | 23.16 | -0.12 | -0.49 | 23.355 | 23.4375 | 23.0775 | 879 |
| 1727713800 | 23.275 | -0.4 | -1.69 | 23.44 | 23.4625 | 23.2425 | 15774 |
| 1727454600 | 23.675 | 0.04 | 0.15 | 23.67 | 23.7275 | 23.63 | 6460 |
| 1727368200 | 23.64 | 0.07 | 0.30 | 23.52 | 23.7175 | 23.455 | 6733 |
| 1727281800 | 23.57 | 0.09 | 0.38 | 23.38 | 23.6025 | 23.38 | 1617 |
| 1727195400 | 23.48 | -0.12 | -0.49 | 23.54 | 23.55 | 23.4575 | 4006 |
| 1727109000 | 23.595 | 0.26 | 1.11 | 23.455 | 23.6225 | 23.4475 | 40295 |
| 1726849800 | 23.335 | 0.28 | 1.19 | 23.13 | 23.44 | 23.1075 | 3876 |
| 1726763400 | 23.06 | 0.13 | 0.55 | 22.985 | 23.075 | 22.97 | 13501 |
| 1726677000 | 22.935 | -0.16 | -0.68 | 23.12 | 23.1475 | 22.9075 | 32432 |
| 1726590600 | 23.0925 | 0.02 | 0.08 | 23.115 | 23.1525 | 23.055 | 17321 |
| 1726504200 | 23.075 | 0.04 | 0.18 | 23.025 | 23.1575 | 23.0225 | 25 |
| 1726245000 | 23.0325 | 0.12 | 0.52 | 23 | 23.0475 | 22.9275 | 484 |
| 1726158600 | 22.9125 | 0.4 | 1.79 | 22.72 | 23.0925 | 22.715 | 5267 |
| 1726072200 | 22.51 | -0.15 | -0.66 | 22.51 | 22.51 | 22.51 | 0 |
| 1725985800 | 22.66 | 0.08 | 0.34 | 22.66 | 22.66 | 22.66 | 0 |
| 1725899400 | 22.5825 | 0.14 | 0.61 | 22.58 | 22.615 | 22.51 | 2564 |
| 1725640200 | 22.445 | -0.32 | -1.41 | 22.75 | 22.75 | 22.3875 | 162534 |
| 1725553800 | 22.765 | -0.13 | -0.57 | 22.81 | 22.85 | 22.755 | 97 |
| 1725467400 | 22.895 | 0.08 | 0.35 | 22.895 | 22.895 | 22.895 | 120 |
| 1725381000 | 22.815 | -0.06 | -0.26 | 22.85 | 22.85 | 22.7725 | 6882 |
| 1725294600 | 22.875 | -0.06 | -0.24 | 22.865 | 22.91 | 22.8175 | 2201 |
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
