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 | 0.25 | 1.04384133612 | 23.95 | 24.39 | 23.74 | 269 | 24.17376 | SP |
| 4 | 1.01 | 4.35532557137 | 23.19 | 24.39 | 23.15 | 269 | 23.79799187 | SP |
| 12 | -0.39 | -1.5860105734 | 24.59 | 25.77 | 23.15 | 1028 | 24.92215259 | SP |
| 26 | -2.12 | -8.0547112462 | 26.32 | 27.68 | 23.15 | 1368 | 25.7781577 | SP |
| 52 | -1.19 | -4.68688460024 | 25.39 | 27.68 | 23.15 | 1259 | 25.82837582 | SP |
| 156 | -1.19 | -4.68688460024 | 25.39 | 27.68 | 23.15 | 1259 | 25.82837582 | SP |
| 260 | -1.19 | -4.68688460024 | 25.39 | 27.68 | 23.15 | 1259 | 25.82837582 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 24.2 | -0.19 | -0.78 | 24.21 | 24.21 | 24.2 | 6 |
| 1738884900 | 24.39 | 0.02 | 0.10 | 24.35 | 24.39 | 24.35 | 107 |
| 1738798500 | 24.3655 | 0.36 | 1.48 | 24.27 | 24.3655 | 24.2602 | 597 |
| 1738712100 | 24.01 | 0.11 | 0.45 | 23.86 | 24.01 | 23.86 | 438 |
| 1738625700 | 23.9025 | 0.09 | 0.38 | 23.9025 | 23.9025 | 23.9025 | 53 |
| 1738366500 | 23.8121 | -0.15 | -0.62 | 23.95 | 23.95 | 23.8121 | 122 |
| 1738280100 | 23.9615 | 0.06 | 0.27 | 23.9615 | 23.9615 | 23.9615 | 2 |
| 1738193700 | 23.8966 | -0.04 | -0.16 | 23.8966 | 23.8966 | 23.8966 | 0 |
| 1738107300 | 23.935 | -0.03 | -0.13 | 23.851 | 23.935 | 23.815 | 801 |
| 1738020900 | 23.9659 | 0.29 | 1.23 | 23.9 | 23.9659 | 23.8999 | 766 |
| 1737761700 | 23.6741 | -0.09 | -0.38 | 23.6577 | 23.6741 | 23.6577 | 109 |
| 1737675300 | 23.7642 | 0 | 0.00 | 23.7642 | 23.7642 | 23.7642 | 0 |
| 1737588900 | 23.7642 | -0.11 | -0.46 | 23.79 | 23.79 | 23.7642 | 457 |
| 1737502500 | 23.8748 | 0.19 | 0.82 | 23.8392 | 23.8748 | 23.8392 | 107 |
| 1737156900 | 23.68 | 0.05 | 0.20 | 23.72 | 23.72 | 23.68 | 14 |
| 1737070500 | 23.6324 | 0.07 | 0.31 | 23.52 | 23.6324 | 23.52 | 12 |
| 1736984100 | 23.56 | 0.4 | 1.73 | 23.52 | 23.56 | 23.52 | 23 |
| 1736897700 | 23.1594 | -0.06 | -0.26 | 23.16 | 23.16 | 23.15 | 331 |
| 1736811300 | 23.22 | 0.02 | 0.09 | 23.22 | 23.23 | 23.21 | 749 |
| 1736552100 | 23.2 | -0.22 | -0.92 | 23.3 | 23.3 | 23.2 | 115 |
| 1736379300 | 23.415 | 0.04 | 0.15 | 23.24 | 23.415 | 23.22 | 976 |
| 1736292900 | 23.38 | -0.24 | -1.03 | 23.5506 | 23.5506 | 23.38 | 548 |
| 1736206500 | 23.6239 | -0.12 | -0.49 | 23.6239 | 23.6239 | 23.6239 | 12 |
| 1735947300 | 23.74 | -0.05 | -0.21 | 23.7769 | 23.7769 | 23.74 | 263 |
| 1735860900 | 23.79 | -0.02 | -0.09 | 23.89 | 23.89 | 23.775 | 745 |
| 1735688100 | 23.8125 | -0.09 | -0.37 | 23.88 | 23.88 | 23.8125 | 44 |
| 1735601700 | 23.9008 | 0.19 | 0.81 | 23.9078 | 23.9078 | 23.9008 | 484 |
| 1735342500 | 23.7083 | -0.19 | -0.79 | 23.7368 | 23.7368 | 23.7083 | 117 |
| 1735256100 | 23.8962 | -0.01 | -0.06 | 23.8962 | 23.8962 | 23.8962 | 0 |
| 1735077840 | 23.91 | 0.08 | 0.35 | 23.71 | 23.91 | 23.71 | 46 |
| 1734996900 | 23.8259 | -0.2 | -0.85 | 23.8259 | 23.8259 | 23.8259 | 10 |
| 1734737700 | 24.03 | 0.09 | 0.38 | 24.1 | 24.1 | 24.03 | 102 |
| 1734651300 | 23.94 | -0.34 | -1.40 | 23.94 | 23.94 | 23.94 | 20 |
| 1734564900 | 24.2806 | -0.38 | -1.52 | 24.52 | 24.52 | 24.2806 | 10441 |
| 1734478500 | 24.6564 | 0.07 | 0.29 | 24.6673 | 24.6673 | 24.6564 | 237 |
| 1734392100 | 24.5851 | 0.04 | 0.16 | 24.61 | 24.61 | 24.5851 | 109 |
| 1734132900 | 24.5454 | -0.21 | -0.87 | 24.61 | 24.61 | 24.5454 | 9 |
| 1734046500 | 24.7599 | -0.3 | -1.19 | 24.87 | 24.87 | 24.7599 | 134 |
| 1733960100 | 25.059 | -0.26 | -1.03 | 25.059 | 25.059 | 25.059 | 2 |
| 1733873700 | 25.32 | -0.11 | -0.42 | 25.32 | 25.32 | 25.32 | 0 |
| 1733787300 | 25.428 | -0.23 | -0.89 | 25.428 | 25.428 | 25.428 | 0 |
| 1733528100 | 25.6569 | 0.04 | 0.14 | 25.77 | 25.77 | 25.6569 | 17 |
| 1733441700 | 25.62 | 0.04 | 0.14 | 25.62 | 25.62 | 25.62 | 18 |
| 1733355300 | 25.5834 | 0.26 | 1.04 | 25.19 | 25.5834 | 25.19 | 383 |
| 1733268900 | 25.3196 | -0.21 | -0.81 | 25.51 | 25.51 | 25.3196 | 38 |
| 1733182500 | 25.5267 | -0.16 | -0.64 | 25.5844 | 25.5844 | 25.5267 | 4153 |
| 1732917840 | 25.69 | 0.29 | 1.16 | 25.69 | 25.69 | 25.66 | 363 |
| 1732750500 | 25.3961 | 0.14 | 0.53 | 25.4097 | 25.4097 | 25.3961 | 195 |
| 1732664100 | 25.2611 | -0.07 | -0.28 | 25.2611 | 25.2611 | 25.2611 | 0 |
| 1732577700 | 25.3315 | 0.6 | 2.43 | 25.2035 | 25.3315 | 25.2035 | 301 |
| 1732318500 | 24.73 | 0.05 | 0.21 | 24.73 | 24.73 | 24.73 | 102 |
| 1732232100 | 24.6783 | -0.04 | -0.16 | 24.6783 | 24.6783 | 24.6783 | 119 |
| 1732145700 | 24.7172 | -0.08 | -0.33 | 24.81 | 24.85 | 24.704 | 6265 |
| 1732059300 | 24.8002 | 0.1 | 0.41 | 24.8002 | 24.8002 | 24.8002 | 0 |
| 1731972900 | 24.7 | 0.07 | 0.28 | 24.56 | 24.7 | 24.56 | 2 |
| 1731713700 | 24.63 | -0.09 | -0.35 | 24.67 | 24.67 | 24.63 | 305 |
| 1731627300 | 24.7172 | 0.14 | 0.59 | 24.7172 | 24.7172 | 24.7172 | 95 |
| 1731540900 | 24.573 | -0.23 | -0.92 | 24.6 | 24.64 | 24.573 | 758 |
| 1731454500 | 24.8012 | -0.36 | -1.42 | 24.8012 | 24.8012 | 24.8012 | 28 |
| 1731368100 | 25.1593 | -0.12 | -0.48 | 25.2 | 25.2 | 25.13 | 14501 |
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
