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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 23.56 | 0.21 | 0.90 | 23.59 | 23.735 | 23.45 | 4767434 |
| 1734651300 | 23.35 | 0.59 | 2.59 | 23.35 | 23.99 | 23.16 | 5041374 |
| 1734564900 | 22.76 | 0.36 | 1.61 | 23.03 | 23.41 | 22.66 | 5807896 |
| 1734478500 | 22.4 | 0.6 | 2.75 | 21.95 | 22.6 | 21.925 | 5278474 |
| 1734392100 | 21.8 | -0.4 | -1.80 | 21.83 | 22.04 | 21.58 | 5231646 |
| 1734132900 | 22.2 | -0.59 | -2.59 | 22.07 | 22.21 | 21.85 | 4487503 |
| 1734046500 | 22.79 | -0.02 | -0.09 | 22.86 | 22.985 | 22.72 | 4377253 |
| 1733960100 | 22.81 | -0.07 | -0.31 | 22.71 | 22.875 | 22.46 | 3815105 |
| 1733873700 | 22.88 | -1.22 | -5.06 | 23.36 | 23.45 | 22.75 | 6157109 |
| 1733787300 | 24.1 | 1.78 | 7.97 | 23.98 | 25.24 | 23.89 | 13378713 |
| 1733528100 | 22.32 | -0.21 | -0.93 | 22.76 | 22.9299 | 22.28 | 3342577 |
| 1733441700 | 22.53 | 0.11 | 0.49 | 22.34 | 22.78 | 22.34 | 3134634 |
| 1733355300 | 22.42 | -0.28 | -1.23 | 22.56 | 22.855 | 22.27 | 5535578 |
| 1733268900 | 22.7 | -0.1 | -0.44 | 22.49 | 22.8 | 22.475 | 5351835 |
| 1733182500 | 22.8 | -0.88 | -3.72 | 23 | 23.23 | 22.53 | 7550522 |
| 1732917840 | 23.68 | 0.37 | 1.59 | 23.26 | 24.13 | 22.9801 | 5986597 |
| 1732750500 | 23.31 | 1.48 | 6.78 | 22.79 | 23.485 | 22.71 | 7252851 |
| 1732664100 | 21.83 | -0.61 | -2.72 | 22.11 | 22.21 | 21.795 | 4511132 |
| 1732577700 | 22.44 | 0.16 | 0.72 | 22.28 | 22.965 | 22.28 | 4598216 |
| 1732318500 | 22.28 | -0.32 | -1.42 | 22.03 | 22.59 | 21.9101 | 5921338 |
| 1732232100 | 22.6 | -0.18 | -0.79 | 22.56 | 22.71 | 22.385 | 4135925 |
| 1732145700 | 22.78 | -0.41 | -1.77 | 22.94 | 23.1 | 22.61 | 4450476 |
| 1732059300 | 23.19 | 0.21 | 0.91 | 23 | 23.295 | 22.75 | 4008963 |
| 1731972900 | 22.98 | 0.26 | 1.14 | 22.8 | 23.2 | 22.63 | 5047935 |
| 1731713700 | 22.72 | 0.49 | 2.20 | 22.59 | 22.74 | 22.355 | 4000221 |
| 1731627300 | 22.23 | -0.12 | -0.54 | 22.06 | 22.3599 | 21.81 | 4141661 |
| 1731540900 | 22.35 | -0.26 | -1.15 | 22.95 | 23.05 | 22.14 | 6307886 |
| 1731454500 | 22.61 | -1.72 | -7.07 | 23.205 | 23.365 | 22.53 | 6674357 |
| 1731368100 | 24.33 | 0.68 | 2.88 | 24.34 | 24.67 | 24.03 | 6581716 |
| 1731108900 | 23.65 | -1.96 | -7.65 | 24.415 | 24.7413 | 23.44 | 12170521 |
| 1731022500 | 25.61 | 0.9 | 3.64 | 25.46 | 25.87 | 25.08 | 6839236 |
| 1730936100 | 24.71 | -0.83 | -3.25 | 24.31 | 25.2 | 24.29 | 6618581 |
| 1730849700 | 25.54 | 0.89 | 3.61 | 25.185 | 25.72 | 24.97 | 4446253 |
| 1730763300 | 24.65 | -0.41 | -1.64 | 25.36 | 25.46 | 24.55 | 6881976 |
| 1730500500 | 25.06 | 0.05 | 0.20 | 25.22 | 25.68 | 24.815 | 6725983 |
| 1730414100 | 25.01 | -3.93 | -13.58 | 26.56 | 26.61 | 24.89 | 18245288 |
| 1730327700 | 28.94 | 0.52 | 1.83 | 27.4 | 29.33 | 27.21 | 11436384 |
| 1730241300 | 28.42 | -0.71 | -2.44 | 28.945 | 28.945 | 28.16 | 7352751 |
| 1730154900 | 29.13 | 0.34 | 1.18 | 29 | 29.43 | 28.65 | 5321573 |
| 1729895700 | 28.79 | 1.39 | 5.07 | 28.55 | 29.425 | 28.47 | 8575266 |
| 1729809300 | 27.4 | 0.33 | 1.22 | 27.23 | 27.615 | 27.19 | 5673335 |
| 1729722900 | 27.07 | 0.98 | 3.76 | 27.595 | 27.87 | 26.89 | 7591043 |
| 1729636500 | 26.09 | 0.83 | 3.29 | 26.03 | 26.99 | 25.91 | 6446024 |
| 1729550100 | 25.26 | 0.01 | 0.04 | 24.97 | 25.64 | 24.88 | 4335578 |
| 1729290900 | 25.25 | 1.5 | 6.32 | 25.28 | 25.54 | 24.7901 | 6575403 |
| 1729204500 | 23.75 | -1.31 | -5.23 | 24.27 | 24.55 | 23.63 | 8064754 |
| 1729118100 | 25.06 | -0.08 | -0.32 | 25.09 | 25.26 | 24.72 | 4604631 |
| 1729031700 | 25.14 | -1.48 | -5.56 | 25.78 | 26.1 | 24.93 | 9070767 |
| 1728945300 | 26.62 | -0.43 | -1.59 | 27.05 | 27.72 | 26.455 | 9543125 |
| 1728686100 | 27.05 | 0.18 | 0.67 | 26.14 | 27.305 | 26.05 | 4846674 |
| 1728599700 | 26.87 | -1.05 | -3.76 | 27.728 | 28.27 | 26.51 | 8720319 |
| 1728513300 | 27.92 | -0.12 | -0.43 | 26.51 | 28.4998 | 26.42 | 9966134 |
| 1728426900 | 28.04 | -2.47 | -8.10 | 27.54 | 28.43 | 27.07 | 10303586 |
| 1728340500 | 30.51 | 1.23 | 4.18 | 30.46 | 31.04 | 29.525 | 16718485 |
| 1728081300 | 29.285 | 0.47 | 1.61 | 29.35 | 29.61 | 28.65 | 11084011 |
| 1727994900 | 28.82 | -1.08 | -3.61 | 28.72 | 29.4723 | 28.45 | 10585160 |
| 1727908500 | 29.9 | 1.3 | 4.55 | 30.42 | 30.7122 | 28.56 | 19886746 |
| 1727822100 | 28.6 | 2.95 | 11.50 | 26.53 | 28.77 | 26.06 | 19114348 |
| 1727735700 | 25.65 | -0.13 | -0.50 | 27.79 | 28.25 | 25.48 | 18565718 |
| 1727476500 | 25.78 | 0.41 | 1.62 | 25.53 | 26.78 | 25.12 | 13769654 |
| 1727390100 | 25.37 | 1.6 | 6.73 | 25.93 | 26.55 | 25.06 | 16461690 |
| 1727303700 | 23.77 | -0.95 | -3.84 | 23.68 | 24.19 | 23.56 | 8315125 |
| 1727217300 | 24.72 | 2.52 | 11.35 | 24.19 | 24.77 | 23.6304 | 13759362 |
| 1727130900 | 22.2 | 0.66 | 3.06 | 21.58 | 22.51 | 21.47 | 6606304 |
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
