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 | -0.48 | -2.13049267643 | 22.53 | 23.16 | 21.89 | 723432 | 22.59061421 | CS |
| 4 | -2.45 | -10 | 24.5 | 24.86 | 21.43 | 795291 | 22.66856315 | CS |
| 12 | -0.83 | -3.62762237762 | 22.88 | 27.13 | 21.09 | 670129 | 23.43513978 | CS |
| 26 | 4.67 | 26.8699654776 | 17.38 | 27.13 | 16.805 | 739142 | 22.47343823 | CS |
| 52 | -11.48 | -34.2379958246 | 33.53 | 35.49 | 16.805 | 1013520 | 25.06506823 | CS |
| 156 | -41.59 | -65.3519798869 | 63.64 | 67.14 | 16.805 | 723496 | 36.93532857 | CS |
| 260 | -17.25 | -43.893129771 | 39.3 | 77.4 | 16.805 | 604365 | 43.55261667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 22.18 | -0.46 | -2.03 | 22.54 | 22.83 | 21.89 | 424637 |
| 1742855700 | 22.64 | 0.15 | 0.67 | 22.88 | 22.96 | 22.36 | 337972 |
| 1742596500 | 22.49 | -0.22 | -0.97 | 22.4 | 22.75 | 22.21 | 1116066 |
| 1742510100 | 22.71 | -0.11 | -0.48 | 22.59 | 23.16 | 22.3 | 1171093 |
| 1742423700 | 22.82 | 0.2 | 0.88 | 22.53 | 22.95 | 21.95 | 567390 |
| 1742337300 | 22.62 | -0.5 | -2.16 | 23.12 | 23.21 | 22.47 | 503145 |
| 1742250900 | 23.12 | 0.77 | 3.45 | 22.26 | 23.27 | 22.0142 | 389562 |
| 1741991700 | 22.35 | 0.08 | 0.36 | 22.32 | 22.89 | 22.05 | 543631 |
| 1741905300 | 22.27 | 0.03 | 0.13 | 22.2 | 22.73 | 22.12 | 585862 |
| 1741818900 | 22.24 | -1.71 | -7.14 | 23.89 | 24.365 | 22.01 | 1032170 |
| 1741732500 | 23.95 | 1.34 | 5.93 | 22.76 | 24.12 | 22.46 | 964170 |
| 1741646100 | 22.61 | -0.39 | -1.70 | 22.96 | 23.72 | 22.6 | 1030117 |
| 1741390500 | 23 | 0.97 | 4.40 | 22.07 | 23.19 | 21.765 | 602570 |
| 1741304100 | 22.03 | 0.16 | 0.73 | 21.66 | 22.09 | 21.43 | 684696 |
| 1741217700 | 21.87 | -0.04 | -0.18 | 21.99 | 22.3101 | 21.8407 | 563588 |
| 1741131300 | 21.91 | -0.57 | -2.54 | 22.11 | 22.37 | 21.665 | 1023799 |
| 1741044900 | 22.48 | -0.73 | -3.15 | 23.3 | 23.56 | 22.44 | 1864123 |
| 1740785700 | 23.21 | 0.15 | 0.65 | 23.06 | 23.25 | 22.43 | 698610 |
| 1740699300 | 23.06 | -0.54 | -2.29 | 23.4 | 23.504 | 22.8 | 809670 |
| 1740612900 | 23.6 | -1.12 | -4.53 | 24.5 | 24.86 | 23.46 | 992944 |
| 1740526500 | 24.72 | 2.67 | 12.11 | 21.5 | 25.45 | 21.25 | 1911162 |
| 1740440100 | 22.05 | 0.92 | 4.35 | 21.34 | 22.36 | 21.21 | 1365162 |
| 1740180900 | 21.13 | -0.9 | -4.09 | 22.11 | 22.24 | 21.09 | 556895 |
| 1740094500 | 22.03 | -0.64 | -2.82 | 22.6 | 22.9 | 21.88 | 470794 |
| 1740008100 | 22.67 | -0.65 | -2.79 | 23.16 | 23.51 | 22.65 | 602025 |
| 1739921700 | 23.32 | -0.86 | -3.56 | 24.16 | 24.2 | 23.25 | 583454 |
| 1739576100 | 24.18 | -0.08 | -0.33 | 24.46 | 24.69 | 24.075 | 238272 |
| 1739489700 | 24.26 | 0.18 | 0.75 | 24.27 | 24.34 | 23.67 | 548561 |
| 1739403300 | 24.08 | -1.6 | -6.23 | 25.28 | 25.5 | 23.985 | 431076 |
| 1739316900 | 25.68 | 0.1 | 0.39 | 25.27 | 25.95 | 25.05 | 429124 |
| 1739230500 | 25.58 | 0.36 | 1.43 | 25.39 | 25.775 | 25.24 | 568739 |
| 1738971300 | 25.22 | -0.8 | -3.07 | 26.04 | 26.275 | 25.18 | 783625 |
| 1738884900 | 26.02 | -0.53 | -2.00 | 26.23 | 26.98 | 25.86 | 377365 |
| 1738798500 | 26.55 | 0.5 | 1.92 | 26.18 | 26.61 | 25.97 | 371539 |
| 1738712100 | 26.05 | 0.05 | 0.19 | 26.04 | 26.31 | 25.77 | 574959 |
| 1738625700 | 26 | -0.1 | -0.38 | 25.52 | 26.225 | 25.32 | 532612 |
| 1738366500 | 26.1 | -0.24 | -0.91 | 26.29 | 26.43 | 25.97 | 650479 |
| 1738280100 | 26.34 | 0.22 | 0.84 | 26.5 | 27.13 | 26.19 | 549524 |
| 1738193700 | 26.12 | 0.11 | 0.42 | 26.05 | 26.41 | 25.955 | 392939 |
| 1738107300 | 26.01 | -0.36 | -1.37 | 26.25 | 26.445 | 25.82 | 421792 |
| 1738020900 | 26.37 | 0.32 | 1.23 | 26.11 | 26.64 | 25.97 | 472863 |
| 1737761700 | 26.05 | 1.2 | 4.83 | 25.37 | 26.31 | 25.29 | 551279 |
| 1737675300 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1737588900 | 24.85 | -0.27 | -1.07 | 24.9 | 25.49 | 24.61 | 472251 |
| 1737502500 | 25.12 | 1.02 | 4.23 | 24.4 | 25.31 | 24.235 | 710207 |
| 1737156900 | 24.1 | 0.86 | 3.70 | 23.45 | 24.29 | 23.1088 | 762836 |
| 1737070500 | 23.24 | 0.82 | 3.66 | 22.35 | 23.43 | 22.055 | 766999 |
| 1736984100 | 22.42 | 0.49 | 2.23 | 22.45 | 22.69 | 22.01 | 430227 |
| 1736897700 | 21.93 | -0.36 | -1.62 | 22.33 | 22.56 | 21.26 | 446678 |
| 1736811300 | 22.29 | 0.48 | 2.20 | 21.64 | 22.405 | 21.37 | 515497 |
| 1736552100 | 21.81 | -0.44 | -1.98 | 21.77 | 22.26 | 21.71 | 636457 |
| 1736379300 | 22.25 | 0.1 | 0.45 | 22.07 | 22.52 | 21.7 | 528146 |
| 1736292900 | 22.15 | 0.45 | 2.07 | 21.86 | 22.34 | 21.7721 | 611207 |
| 1736206500 | 21.7 | -1.47 | -6.34 | 23.15 | 23.44 | 21.45 | 859836 |
| 1735947300 | 23.17 | 0.15 | 0.65 | 23.04 | 23.32 | 22.58 | 448812 |
| 1735860900 | 23.02 | 0.34 | 1.50 | 22.88 | 23.195 | 22.74 | 377910 |
| 1735688100 | 22.68 | 0.21 | 0.93 | 22.69 | 22.945 | 22.1294 | 331094 |
| 1735601700 | 22.47 | 0.14 | 0.63 | 22.18 | 22.52 | 21.773 | 443677 |
| 1735342500 | 22.33 | -0.37 | -1.63 | 22.53 | 22.69 | 22.1 | 328645 |
| 1735256100 | 22.7 | 0.57 | 2.58 | 22.01 | 22.78 | 21.925 | 375676 |
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
