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 | -0.0015 | -0.00628364367551 | 23.8715 | 23.88 | 23.87 | 829053 | 23.878081 | SP |
| 4 | -0.095 | -0.39641143334 | 23.965 | 23.99 | 23.84 | 749856 | 23.87286305 | SP |
| 12 | -0.13 | -0.541666666667 | 24 | 24.01 | 23.84 | 607782 | 23.91093222 | SP |
| 26 | -0.06 | -0.250731299624 | 23.93 | 24.01 | 23.84 | 749282 | 23.93236568 | SP |
| 52 | 0.05 | 0.209907640638 | 23.82 | 24.01 | 23.8 | 713511 | 23.91627302 | SP |
| 156 | -1.62 | -6.35543350333 | 25.49 | 25.5 | 23.66 | 582081 | 23.9050465 | SP |
| 260 | -1.37 | -5.42789223455 | 25.24 | 26.93 | 23.66 | 368177 | 23.91908855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1734651300 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1734564900 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1734478500 | 23.87 | 0 | 0.00 | 23.87 | 23.87 | 23.87 | 0 |
| 1734392100 | 23.87 | -0.01 | -0.04 | 23.875 | 23.88 | 23.87 | 795478 |
| 1734132900 | 23.88 | 0.02 | 0.06 | 23.8715 | 23.88 | 23.87 | 3349788 |
| 1734046500 | 23.865 | -0.01 | -0.02 | 23.8633 | 23.87 | 23.86 | 751213 |
| 1733960100 | 23.87 | 0.01 | 0.02 | 23.86 | 23.87 | 23.86 | 1487646 |
| 1733873700 | 23.865 | 0 | 0.02 | 23.87 | 23.87 | 23.86 | 1210036 |
| 1733787300 | 23.86 | 0 | 0.00 | 23.865 | 23.87 | 23.86 | 430752 |
| 1733528100 | 23.86 | 0.01 | 0.04 | 23.865 | 23.87 | 23.86 | 342030 |
| 1733441700 | 23.85 | 0.01 | 0.02 | 23.86 | 23.86 | 23.85 | 1309762 |
| 1733355300 | 23.845 | 0 | 0.02 | 23.85 | 23.85 | 23.84 | 920690 |
| 1733268900 | 23.84 | 0 | 0.00 | 23.8401 | 23.85 | 23.84 | 1114609 |
| 1733182500 | 23.84 | -0.14 | -0.58 | 23.85 | 23.85 | 23.84 | 1047161 |
| 1732917840 | 23.98 | 0.01 | 0.04 | 23.9803 | 23.99 | 23.98 | 121932 |
| 1732750500 | 23.97 | 0.01 | 0.04 | 23.97 | 23.98 | 23.97 | 252553 |
| 1732664100 | 23.96 | 0 | 0.00 | 23.97 | 23.97 | 23.96 | 272046 |
| 1732577700 | 23.96 | 0 | 0.00 | 23.96 | 23.97 | 23.96 | 540340 |
| 1732318500 | 23.96 | 0.01 | 0.04 | 23.965 | 23.97 | 23.96 | 301221 |
| 1732232100 | 23.95 | 0 | 0.00 | 23.95 | 23.96 | 23.95 | 318758 |
| 1732145700 | 23.95 | 0 | 0.02 | 23.95 | 23.96 | 23.95 | 298886 |
| 1732059300 | 23.945 | 0 | 0.02 | 23.945 | 23.95 | 23.94 | 386936 |
| 1731972900 | 23.94 | 0 | 0.00 | 23.94 | 23.95 | 23.94 | 1037954 |
| 1731713700 | 23.94 | 0.01 | 0.04 | 23.94 | 23.95 | 23.94 | 563565 |
| 1731627300 | 23.93 | 0 | 0.00 | 23.93 | 23.94 | 23.93 | 513582 |
| 1731540900 | 23.93 | 0.01 | 0.04 | 23.93 | 23.93 | 23.92 | 488006 |
| 1731454500 | 23.92 | 0 | 0.00 | 23.92 | 23.93 | 23.92 | 1046236 |
| 1731368100 | 23.92 | -0.01 | -0.02 | 23.92 | 23.93 | 23.92 | 575451 |
| 1731108900 | 23.925 | 0 | 0.02 | 23.92 | 23.93 | 23.92 | 264239 |
| 1731022500 | 23.92 | 0.02 | 0.08 | 23.91 | 23.92 | 23.91 | 366941 |
| 1730936100 | 23.9 | -0.01 | -0.04 | 23.905 | 23.91 | 23.9 | 383021 |
| 1730849700 | 23.91 | 0.02 | 0.08 | 23.9 | 23.91 | 23.9 | 447269 |
| 1730763300 | 23.89 | -0.01 | -0.04 | 23.9 | 23.9 | 23.89 | 931303 |
| 1730500500 | 23.9 | -0.08 | -0.33 | 23.9 | 23.9 | 23.89 | 733092 |
| 1730414100 | 23.98 | 0 | 0.00 | 23.99 | 23.99 | 23.98 | 430482 |
| 1730327700 | 23.98 | 0 | 0.00 | 23.982 | 23.99 | 23.98 | 240328 |
| 1730241300 | 23.98 | 0 | 0.02 | 23.985 | 23.99 | 23.98 | 432665 |
| 1730154900 | 23.975 | 0.01 | 0.02 | 23.98 | 23.98 | 23.97 | 222061 |
| 1729895700 | 23.97 | 0.01 | 0.04 | 23.97 | 23.98 | 23.97 | 328847 |
| 1729809300 | 23.96 | -0.01 | -0.04 | 23.96 | 23.97 | 23.96 | 1140369 |
| 1729722900 | 23.97 | 0.01 | 0.04 | 23.96 | 23.97 | 23.96 | 309631 |
| 1729636500 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.95 | 1229630 |
| 1729550100 | 23.96 | 0.01 | 0.04 | 23.95 | 23.96 | 23.95 | 356189 |
| 1729290900 | 23.95 | 0.01 | 0.04 | 23.95 | 23.96 | 23.95 | 296838 |
| 1729204500 | 23.94 | 0 | 0.00 | 23.94 | 23.95 | 23.94 | 525509 |
| 1729118100 | 23.94 | 0.01 | 0.04 | 23.94 | 23.95 | 23.94 | 785774 |
| 1729031700 | 23.93 | -0.01 | -0.04 | 23.93 | 23.94 | 23.93 | 862839 |
| 1728945300 | 23.94 | 0 | 0.00 | 23.94 | 23.94 | 23.93 | 396426 |
| 1728686100 | 23.94 | 0.01 | 0.04 | 23.95 | 23.95 | 23.93 | 524601 |
| 1728599700 | 23.93 | 0 | 0.00 | 23.92 | 23.93 | 23.92 | 466837 |
| 1728513300 | 23.93 | 0.01 | 0.04 | 23.925 | 23.93 | 23.92 | 359734 |
| 1728426900 | 23.92 | 0 | 0.00 | 23.93 | 23.93 | 23.92 | 649078 |
| 1728340500 | 23.92 | 0.01 | 0.04 | 23.915 | 23.92 | 23.91 | 491655 |
| 1728081300 | 23.91 | 0 | 0.00 | 23.915 | 23.92 | 23.91 | 385328 |
| 1727994900 | 23.91 | 0.01 | 0.04 | 23.905 | 23.91 | 23.9 | 274833 |
| 1727908500 | 23.9 | -0.01 | -0.04 | 23.905 | 23.91 | 23.9 | 377612 |
| 1727822100 | 23.91 | -0.09 | -0.38 | 23.9 | 23.91 | 23.9 | 1329594 |
| 1727735520 | 24 | 0 | 0.00 | 24 | 24.01 | 24 | 567636 |
| 1727476500 | 24 | 0.01 | 0.04 | 24 | 24.01 | 24 | 272165 |
| 1727390100 | 23.99 | 0.01 | 0.04 | 23.99 | 24 | 23.99 | 407720 |
| 1727303700 | 23.98 | -0.01 | -0.04 | 23.98 | 23.99 | 23.97 | 4016034 |
| 1727217300 | 23.99 | 0.01 | 0.04 | 23.98 | 23.99 | 23.98 | 746955 |
| 1727130900 | 23.98 | 0 | 0.00 | 23.98 | 23.99 | 23.98 | 315076 |
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
