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 | 1.43 | 6.93837942746 | 20.61 | 22.89 | 20.61 | 85217 | 21.56711913 | CS |
| 4 | 3.25 | 17.2964342735 | 18.79 | 22.89 | 18.43 | 66924 | 20.59864236 | CS |
| 12 | 1.78 | 8.78578479763 | 20.26 | 22.89 | 17.7 | 48874 | 19.97948197 | CS |
| 26 | 4.88 | 28.4382284382 | 17.16 | 22.89 | 16.28 | 52815 | 19.35554335 | CS |
| 52 | 8.16 | 58.7896253602 | 13.88 | 24.47 | 13.7 | 42764 | 18.63691525 | CS |
| 156 | 9.04 | 69.5384615385 | 13 | 24.47 | 10.38 | 18517 | 17.50032297 | CS |
| 260 | 11.19 | 103.133640553 | 10.85 | 24.47 | 5.27 | 14368 | 15.74181422 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 22.04 | -0.26 | -1.17 | 22.7 | 22.7 | 21.99 | 63290 |
| 1732577700 | 22.3 | 0.48 | 2.20 | 21.85 | 22.89 | 21.85 | 87981 |
| 1732318500 | 21.82 | 0.61 | 2.88 | 21.21 | 21.85 | 21.21 | 53436 |
| 1732232100 | 21.21 | 0.44 | 2.12 | 20.93 | 21.3736 | 20.93 | 132718 |
| 1732145700 | 20.77 | 0.06 | 0.29 | 20.7 | 20.8 | 20.61 | 104805 |
| 1732059300 | 20.71 | 0.01 | 0.05 | 20.77 | 20.8 | 20.65 | 29514 |
| 1731972900 | 20.7 | 0.25 | 1.22 | 20.42 | 20.72 | 20.42 | 109256 |
| 1731713700 | 20.45 | -0.01 | -0.05 | 20.55 | 20.97 | 20.38 | 64504 |
| 1731627300 | 20.46 | 0.02 | 0.10 | 20.51 | 20.62 | 20.33 | 45395 |
| 1731540900 | 20.44 | 0.08 | 0.39 | 20.45 | 21.195 | 20.43 | 113216 |
| 1731454500 | 20.36 | 0.12 | 0.59 | 20.22 | 20.64 | 20.22 | 70159 |
| 1731368100 | 20.24 | 0.5 | 2.53 | 20.07 | 20.34 | 19.915 | 60252 |
| 1731108900 | 19.74 | 0.03 | 0.15 | 19.71 | 19.83 | 19.5 | 42229 |
| 1731022500 | 19.71 | -0.39 | -1.94 | 19.9 | 20.29 | 19.49 | 63028 |
| 1730936100 | 20.1 | 1.35 | 7.20 | 19.3 | 20.42 | 19.145 | 149186 |
| 1730849700 | 18.75 | 0.22 | 1.19 | 18.55 | 18.865 | 18.55 | 51546 |
| 1730763300 | 18.53 | -0.08 | -0.43 | 18.59 | 18.6982 | 18.43 | 25043 |
| 1730500500 | 18.61 | -0.13 | -0.69 | 18.89 | 18.89 | 18.6 | 26371 |
| 1730414100 | 18.74 | -0.2 | -1.06 | 18.915 | 18.915 | 18.7 | 20939 |
| 1730327700 | 18.94 | 0.12 | 0.64 | 18.865 | 19.16 | 18.865 | 18668 |
| 1730241300 | 18.82 | 0.1 | 0.53 | 18.72 | 18.91 | 18.6 | 23116 |
| 1730154900 | 18.72 | 0.15 | 0.81 | 18.6374 | 18.88 | 18.6374 | 29327 |
| 1729895700 | 18.57 | -0.14 | -0.75 | 18.6 | 18.975 | 18.5 | 23748 |
| 1729809300 | 18.71 | 0.01 | 0.05 | 18.8 | 19.04 | 18.6 | 25651 |
| 1729722900 | 18.7 | -0.05 | -0.27 | 18.75 | 18.805 | 18.5 | 31841 |
| 1729636500 | 18.75 | 0.07 | 0.37 | 18.75 | 18.795 | 18.6 | 27954 |
| 1729550100 | 18.68 | -0.41 | -2.15 | 19.21 | 19.22 | 18.68 | 40206 |
| 1729290900 | 19.09 | -0.12 | -0.62 | 19.25 | 19.6 | 19.05 | 25482 |
| 1729204500 | 19.21 | 0.02 | 0.10 | 19.32 | 19.335 | 19.11 | 41685 |
| 1729118100 | 19.19 | 0.3 | 1.59 | 19.1 | 19.27 | 19.095 | 39915 |
| 1729031700 | 18.89 | 0.38 | 2.05 | 18.66 | 19.21 | 18.545 | 36385 |
| 1728945300 | 18.51 | 0.1 | 0.54 | 18.46 | 18.64 | 18.42 | 21390 |
| 1728686100 | 18.41 | 0.47 | 2.62 | 17.99 | 18.47 | 17.99 | 40201 |
| 1728599700 | 17.94 | -0.01 | -0.06 | 17.7 | 17.99 | 17.7 | 20397 |
| 1728513300 | 17.95 | -0.08 | -0.44 | 18.1 | 18.2 | 17.86 | 30921 |
| 1728426900 | 18.03 | 0.07 | 0.39 | 18.07 | 18.09 | 17.88 | 24554 |
| 1728340500 | 17.96 | -0.05 | -0.28 | 17.89 | 18.2 | 17.8 | 20091 |
| 1728081300 | 18.01 | -0.03 | -0.17 | 18.205 | 18.21 | 17.91 | 24932 |
| 1727994900 | 18.04 | -0.44 | -2.38 | 18.48 | 18.49 | 18.04 | 34810 |
| 1727908500 | 18.48 | -0.32 | -1.70 | 18.85 | 18.9 | 18.48 | 24295 |
| 1727822100 | 18.8 | -0.46 | -2.39 | 19.2 | 19.24 | 18.76 | 42368 |
| 1727735520 | 19.26 | -0.01 | -0.05 | 19.23 | 19.58 | 19.17 | 42396 |
| 1727476500 | 19.27 | 0.01 | 0.05 | 19.44 | 19.57 | 19.25 | 19834 |
| 1727390100 | 19.26 | 0 | 0.00 | 19.47 | 19.61 | 19.22 | 39689 |
| 1727303700 | 19.26 | -0.12 | -0.62 | 19.41 | 19.55 | 19.15 | 34449 |
| 1727217300 | 19.38 | -0.2 | -1.02 | 19.6 | 19.7 | 19.35 | 46644 |
| 1727130900 | 19.58 | -0.43 | -2.15 | 20.06 | 20.22 | 19.46 | 30553 |
| 1726871700 | 20.01 | -0.81 | -3.89 | 20.64 | 20.83 | 19.97 | 227510 |
| 1726785300 | 20.82 | 0.24 | 1.17 | 20.715 | 21 | 20.535 | 64535 |
| 1726698900 | 20.58 | 0.03 | 0.15 | 20.51 | 20.75 | 20.42 | 84841 |
| 1726612500 | 20.55 | 0.25 | 1.23 | 20.295 | 20.76 | 20.295 | 38054 |
| 1726526100 | 20.3 | 0.18 | 0.89 | 20.19 | 20.35 | 20.05 | 46387 |
| 1726266900 | 20.12 | 0.25 | 1.26 | 20.14 | 20.17 | 19.885 | 37797 |
| 1726180500 | 19.87 | -0.23 | -1.14 | 20.03 | 20.3 | 19.62 | 51037 |
| 1726094100 | 20.1 | -0.11 | -0.54 | 20.04 | 20.25 | 19.78 | 26328 |
| 1726007700 | 20.21 | 0.26 | 1.30 | 19.89 | 20.31 | 19.8 | 25530 |
| 1725921300 | 19.95 | 0.13 | 0.66 | 19.92 | 20.17 | 19.92 | 40993 |
| 1725662100 | 19.82 | -0.17 | -0.85 | 20.11 | 20.11 | 19.72 | 25178 |
| 1725575700 | 19.99 | -0.17 | -0.84 | 20.2 | 20.2897 | 19.93 | 30049 |
| 1725489300 | 20.16 | -0.09 | -0.44 | 20.26 | 20.39 | 20.04 | 19936 |
| 1725402900 | 20.25 | -0.15 | -0.74 | 20.3 | 20.4 | 20.18 | 30885 |
| 1725057300 | 20.4 | 0.02 | 0.10 | 20.44 | 20.46 | 20.23 | 30765 |
| 1724970900 | 20.38 | 0.07 | 0.37 | 20.4 | 20.43 | 20.18 | 43409 |
| 1724884500 | 20.305 | 0.1 | 0.49 | 20.22 | 20.39 | 20.17 | 28081 |
| 1724798100 | 20.205 | -0.04 | -0.17 | 20.16 | 20.48 | 19.96 | 17756 |
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
