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 | 0.2132 | 0.879175257732 | 24.25 | 25.825 | 23.63 | 6798750 | 24.75258948 | CS |
| 4 | 4.0032 | 19.5659824047 | 20.46 | 25.825 | 20.44 | 6232738 | 23.17017532 | CS |
| 12 | -0.4468 | -1.7936571658 | 24.91 | 25.825 | 20.3198 | 6825371 | 22.61653346 | CS |
| 26 | -7.3568 | -23.1200502828 | 31.82 | 33.41 | 20.3198 | 6216798 | 24.81473401 | CS |
| 52 | -6.4468 | -20.8566806859 | 30.91 | 36.045 | 20.3198 | 6291939 | 27.99481131 | CS |
| 156 | -9.6368 | -28.2604105572 | 34.1 | 51.95 | 20.3198 | 6574889 | 35.37351163 | CS |
| 260 | 8.0132 | 48.7124620061 | 16.45 | 51.95 | 7.445 | 7574420 | 27.76782144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.4 | -0.75 | -2.98 | 25.27 | 25.27 | 24.19 | 9419074 |
| 1737070500 | 25.15 | -0.3 | -1.18 | 25.27 | 25.825 | 24.98 | 6157842 |
| 1736984100 | 25.45 | 0.6 | 2.41 | 25.07 | 25.71 | 24.93 | 8306234 |
| 1736897700 | 24.85 | 0.47 | 1.93 | 24.22 | 25.04 | 24.14 | 6654555 |
| 1736811300 | 24.38 | 0.7 | 2.96 | 24.03 | 24.8575 | 23.8809 | 7030636 |
| 1736552100 | 23.68 | 0 | 0.00 | 24.25 | 24.47 | 23.63 | 5844481 |
| 1736379300 | 23.68 | 0.02 | 0.08 | 23.5 | 23.73 | 23.395 | 4305846 |
| 1736292900 | 23.66 | 0 | 0.00 | 23.81 | 24.22 | 23.545 | 5480721 |
| 1736206500 | 23.66 | 0.24 | 1.02 | 23.81 | 24.415 | 23.505 | 7636032 |
| 1735947300 | 23.42 | 0.04 | 0.17 | 23.35 | 23.49 | 23.0601 | 3983416 |
| 1735860900 | 23.38 | 0.29 | 1.26 | 23.55 | 23.805 | 23.14 | 4662418 |
| 1735688100 | 23.09 | 0.67 | 2.99 | 22.5 | 23.315 | 22.42 | 5923655 |
| 1735601700 | 22.42 | 0.33 | 1.49 | 22.22 | 22.77 | 21.94 | 4484598 |
| 1735342500 | 22.09 | 0.25 | 1.14 | 21.94 | 22.215 | 21.795 | 3859414 |
| 1735256100 | 21.84 | -0.03 | -0.14 | 21.84 | 21.97 | 21.57 | 2909419 |
| 1735077840 | 21.87 | 0.27 | 1.25 | 21.76 | 21.94 | 21.3 | 2081858 |
| 1734996900 | 21.6 | 0.56 | 2.66 | 20.85 | 21.71 | 20.83 | 12387794 |
| 1734737700 | 21.04 | 0.56 | 2.73 | 20.46 | 21.37 | 20.44 | 14247623 |
| 1734651300 | 20.48 | -0.36 | -1.73 | 21.27 | 21.36 | 20.3198 | 6377675 |
| 1734564900 | 20.84 | -0.21 | -1.00 | 21.24 | 21.49 | 20.76 | 8737861 |
| 1734478500 | 21.05 | -0.89 | -4.06 | 21.51 | 21.7 | 20.45 | 10228355 |
| 1734392100 | 21.94 | -0.92 | -4.02 | 22.72 | 22.74 | 21.82 | 7115816 |
| 1734132900 | 22.86 | -0.08 | -0.35 | 23.02 | 23.1 | 22.68 | 4064475 |
| 1734046500 | 22.94 | 0.56 | 2.50 | 22.26 | 23.03 | 22.18 | 6257225 |
| 1733960100 | 22.38 | 0.12 | 0.54 | 22.38 | 22.445 | 21.98 | 7053533 |
| 1733873700 | 22.26 | 0.01 | 0.04 | 22.31 | 22.545 | 22.01 | 4628318 |
| 1733787300 | 22.25 | 0.83 | 3.87 | 21.89 | 22.71 | 21.655 | 9011615 |
| 1733528100 | 21.42 | -0.42 | -1.92 | 21.78 | 21.855 | 20.95 | 8628902 |
| 1733441700 | 21.84 | -0.36 | -1.62 | 22.29 | 22.58 | 21.82 | 6728039 |
| 1733355300 | 22.2 | -0.22 | -0.98 | 22.31 | 22.68 | 21.94 | 7089319 |
| 1733268900 | 22.42 | 0.08 | 0.36 | 22.59 | 22.75 | 22.32 | 5014936 |
| 1733182500 | 22.34 | -0.31 | -1.37 | 22.6 | 22.75 | 21.99 | 5728054 |
| 1732917840 | 22.65 | 0.13 | 0.58 | 22.58 | 22.68 | 22.46 | 2770626 |
| 1732750500 | 22.52 | 0 | 0.00 | 22.54 | 23.14 | 22.36 | 4679266 |
| 1732664100 | 22.52 | -0.15 | -0.66 | 22.76 | 22.835 | 22.245 | 4680230 |
| 1732577700 | 22.67 | -0.1 | -0.44 | 22.79 | 22.98 | 22.435 | 7190850 |
| 1732318500 | 22.77 | 0.33 | 1.47 | 22.29 | 22.99 | 22.25 | 12820968 |
| 1732232100 | 22.44 | 0.31 | 1.40 | 22.27 | 22.59 | 22.210209 | 5504518 |
| 1732145700 | 22.13 | 0.21 | 0.96 | 21.95 | 22.44 | 21.95 | 4690971 |
| 1732059300 | 21.92 | -0.54 | -2.40 | 22.26 | 22.48 | 21.89 | 7198696 |
| 1731972900 | 22.46 | 0.08 | 0.36 | 22.64 | 22.92 | 22.34 | 5568228 |
| 1731713700 | 22.38 | -0.22 | -0.97 | 22.7 | 23.205 | 22.24 | 7335779 |
| 1731627300 | 22.6 | 0.58 | 2.63 | 22.32 | 22.65 | 22.12 | 7415564 |
| 1731540900 | 22.02 | 0.15 | 0.69 | 21.9 | 22.265 | 21.36 | 6713711 |
| 1731454500 | 21.87 | -0.3 | -1.35 | 22.18 | 22.55 | 21.85 | 6879545 |
| 1731368100 | 22.17 | 0.4 | 1.84 | 21.67 | 22.295 | 21.38 | 8420856 |
| 1731108900 | 21.77 | -0.16 | -0.73 | 21.97 | 22.25 | 21.15 | 11736406 |
| 1731022500 | 21.93 | -2.8 | -11.32 | 24.85 | 24.89 | 21.91 | 20179163 |
| 1730936100 | 24.73 | 1.16 | 4.92 | 23.88 | 24.945 | 23.69 | 9125811 |
| 1730849700 | 23.57 | 0.03 | 0.13 | 23.73 | 23.84 | 23.38 | 4791579 |
| 1730763300 | 23.54 | 0.45 | 1.95 | 23.38 | 23.78 | 23.25 | 4857506 |
| 1730500500 | 23.09 | -0.51 | -2.16 | 23.75 | 23.98 | 22.93 | 5328109 |
| 1730414100 | 23.6 | 0.13 | 0.55 | 23.66 | 23.91 | 23.44 | 5564711 |
| 1730327700 | 23.47 | 0.16 | 0.69 | 23.53 | 23.9096 | 23.35 | 5115178 |
| 1730241300 | 23.31 | -0.39 | -1.65 | 23.7 | 23.8209 | 23.16 | 4837434 |
| 1730154900 | 23.7 | -1.12 | -4.51 | 23.8 | 24.14 | 23.645 | 5666906 |
| 1729895700 | 24.82 | 0.15 | 0.61 | 24.91 | 25.06 | 24.55 | 4531898 |
| 1729809300 | 24.67 | 0.18 | 0.73 | 24.81 | 24.82 | 24.39 | 3090691 |
| 1729722900 | 24.49 | -0.69 | -2.74 | 25.03 | 25.0947 | 24.185 | 5747818 |
| 1729636500 | 25.18 | 0.07 | 0.28 | 25.05 | 25.4 | 24.85 | 3614486 |
| 1729550100 | 25.11 | -0.05 | -0.20 | 25.45 | 25.75 | 25.07 | 4409490 |
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
