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 | -0.65 | -2.77777777778 | 23.4 | 23.68 | 21.4603 | 98845 | 22.547736 | SP |
| 4 | -0.33 | -1.42980935875 | 23.08 | 24.36 | 21.4603 | 118831 | 23.30018195 | SP |
| 12 | -1.27 | -5.28726061615 | 24.02 | 24.36 | 21.4603 | 104994 | 23.37334715 | SP |
| 26 | 0.97 | 4.4536271809 | 21.78 | 24.536 | 20.7 | 94913 | 23.13516147 | SP |
| 52 | -1.27 | -5.28726061615 | 24.02 | 25.46 | 20.13 | 98787 | 23.38219684 | SP |
| 156 | -2.61 | -10.2917981073 | 25.36 | 28.46 | 18.91 | 144858 | 23.66330174 | SP |
| 260 | 8.95 | 64.8550724638 | 13.8 | 32.37 | 9.32 | 240836 | 26.00450559 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 21.95 | -0.22 | -0.99 | 21.6475 | 22.32 | 21.4603 | 117629 |
| 1741044900 | 22.17 | -0.52 | -2.29 | 23.065 | 23.065 | 22.035 | 119968 |
| 1740785700 | 22.69 | -0.26 | -1.13 | 22.47 | 22.7684 | 22.31 | 76299 |
| 1740699300 | 22.95 | -0.49 | -2.09 | 23.54 | 23.5787 | 22.91 | 51969 |
| 1740612900 | 23.44 | 0.19 | 0.82 | 23.4 | 23.68 | 23.2901 | 99345 |
| 1740526500 | 23.25 | -0.25 | -1.06 | 23.4803 | 23.5119 | 23.1205 | 132830 |
| 1740440100 | 23.5 | -0.25 | -1.05 | 23.75 | 23.75 | 23.375 | 69295 |
| 1740180900 | 23.75 | -0.48 | -1.98 | 24.34 | 24.36 | 23.66 | 57735 |
| 1740094500 | 24.23 | 0.11 | 0.46 | 24.25 | 24.325 | 23.98 | 82259 |
| 1740008100 | 24.12 | 0.05 | 0.21 | 24.02 | 24.195 | 24.02 | 50337 |
| 1739921700 | 24.07 | 0.28 | 1.18 | 23.9 | 24.0992 | 23.8455 | 99278 |
| 1739576100 | 23.79 | 0.16 | 0.68 | 23.75 | 23.9399 | 23.68 | 132993 |
| 1739489700 | 23.63 | 0.57 | 2.47 | 23.3 | 23.66 | 23.3 | 83719 |
| 1739403300 | 23.06 | 0.14 | 0.61 | 22.8 | 23.14 | 22.7901 | 61401 |
| 1739316900 | 22.92 | -0.33 | -1.42 | 22.86 | 23.1068 | 22.7 | 110978 |
| 1739230500 | 23.25 | 0.17 | 0.74 | 23.32 | 23.37 | 23.24 | 104238 |
| 1738971300 | 23.08 | -0.24 | -1.03 | 23.42 | 23.4857 | 23.03 | 114521 |
| 1738884900 | 23.32 | 0.1 | 0.43 | 23.31 | 23.434 | 23.2 | 58642 |
| 1738798500 | 23.22 | 0.14 | 0.61 | 23.08 | 23.3275 | 23.0343 | 209456 |
| 1738712100 | 23.08 | 0.47 | 2.08 | 22.92 | 23.13 | 22.83 | 94816 |
| 1738625700 | 22.61 | -0.57 | -2.46 | 22.3563 | 22.8258 | 22.315 | 159950 |
| 1738366500 | 23.18 | -0.25 | -1.07 | 23.43 | 23.7063 | 23.14 | 76348 |
| 1738280100 | 23.43 | 0.28 | 1.21 | 23.34 | 23.57 | 23.32 | 186880 |
| 1738193700 | 23.15 | -0.11 | -0.47 | 23.25 | 23.3 | 23.0885 | 30705 |
| 1738107300 | 23.26 | -0.05 | -0.21 | 23.25 | 23.2748 | 22.95 | 78154 |
| 1738020900 | 23.31 | -0.67 | -2.79 | 23.47 | 23.57 | 23.14 | 70561 |
| 1737761700 | 23.98 | 0.09 | 0.38 | 24.06 | 24.168 | 23.96 | 50615 |
| 1737675300 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1737588900 | 23.89 | -0.15 | -0.62 | 24.1 | 24.1083 | 23.89 | 59149 |
| 1737502500 | 24.04 | 0.38 | 1.61 | 24 | 24.08 | 23.7203 | 80323 |
| 1737156900 | 23.66 | 0.26 | 1.11 | 23.62 | 23.81 | 23.62 | 56908 |
| 1737070500 | 23.4 | -0.05 | -0.21 | 23.48 | 23.5 | 23.36 | 68692 |
| 1736984100 | 23.45 | 0.54 | 2.36 | 23.39 | 23.53 | 23.34 | 229767 |
| 1736897700 | 22.91 | 0.08 | 0.35 | 23.08 | 23.25 | 22.84 | 52524 |
| 1736811300 | 22.83 | -0.03 | -0.13 | 22.6 | 22.83 | 22.51 | 47789 |
| 1736552100 | 22.86 | -0.52 | -2.22 | 22.98 | 22.98 | 22.7 | 59910 |
| 1736379300 | 23.38 | -0.3 | -1.27 | 23.35 | 23.44 | 23.16 | 34380 |
| 1736292900 | 23.68 | -0.23 | -0.96 | 23.99 | 24.2253 | 23.57 | 63737 |
| 1736206500 | 23.91 | 0.53 | 2.27 | 23.8 | 24.13 | 23.8 | 94956 |
| 1735947300 | 23.38 | 0.33 | 1.43 | 23.1401 | 23.43 | 23 | 69920 |
| 1735860900 | 23.05 | 0.09 | 0.39 | 23.03 | 23.17 | 22.79 | 52627 |
| 1735688100 | 22.96 | -0.14 | -0.61 | 23.18 | 23.345 | 22.91 | 198961 |
| 1735601700 | 23.1 | -0.7 | -2.94 | 23.05 | 23.24 | 22.95 | 81136 |
| 1735342500 | 23.8 | -0.34 | -1.41 | 23.88 | 24.005 | 23.6435 | 69217 |
| 1735256100 | 24.14 | 0.42 | 1.77 | 23.93 | 24.22 | 23.92 | 213412 |
| 1735077840 | 23.72 | 0.24 | 1.02 | 23.57 | 23.84 | 23.57 | 56610 |
| 1734996900 | 23.48 | 0.26 | 1.12 | 23.3 | 23.48 | 23.23 | 100675 |
| 1734737700 | 23.22 | 0.24 | 1.04 | 22.77 | 23.48 | 22.77 | 160275 |
| 1734651300 | 22.98 | -0.08 | -0.35 | 23.37 | 23.37 | 22.955 | 99494 |
| 1734564900 | 23.06 | -0.75 | -3.15 | 23.83 | 24.16 | 22.92 | 154005 |
| 1734478500 | 23.81 | -0.12 | -0.50 | 23.84 | 23.925 | 23.77 | 62508 |
| 1734392100 | 23.93 | 0.03 | 0.13 | 23.67 | 23.9899 | 23.66 | 60688 |
| 1734132900 | 23.9 | -0.12 | -0.50 | 23.97 | 23.99 | 23.73 | 64858 |
| 1734046500 | 24.02 | -0.1 | -0.41 | 24.03 | 24.155 | 23.98 | 99986 |
| 1733960100 | 24.12 | 0.22 | 0.92 | 24.02 | 24.21 | 23.881 | 108583 |
| 1733873700 | 23.9 | -0.32 | -1.32 | 24.22 | 24.22 | 23.81 | 63932 |
| 1733787300 | 24.22 | 0.39 | 1.64 | 24.1 | 24.536 | 24.09 | 122715 |
| 1733528100 | 23.83 | 0.21 | 0.89 | 23.82 | 23.84 | 23.72 | 63734 |
| 1733441700 | 23.62 | -0.12 | -0.51 | 23.87 | 23.87 | 23.61 | 73569 |
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
