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 | -2.51 | -13.1276150628 | 19.12 | 19.68 | 16.05 | 657993 | 17.53582899 | CS |
| 4 | -5.53 | -24.9774164408 | 22.14 | 23.9902 | 16.05 | 348142 | 19.76636351 | CS |
| 12 | -10.21 | -38.0686055183 | 26.82 | 28.21 | 16.05 | 359018 | 23.17444793 | CS |
| 26 | -4.38 | -20.8670795617 | 20.99 | 39.4899 | 16.05 | 365494 | 26.96123674 | CS |
| 52 | -5.57 | -25.1127141569 | 22.18 | 39.4899 | 16.05 | 331212 | 25.53460261 | CS |
| 156 | -24.21 | -59.3091621754 | 40.82 | 63.41 | 14.18 | 378468 | 27.24164669 | CS |
| 260 | 8.45 | 103.553921569 | 8.16 | 95.51 | 3.995 | 389142 | 35.26158165 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 16.55 | -0.55 | -3.22 | 16.79 | 16.87 | 16.05 | 879927 |
| 1741390500 | 17.1 | -0.68 | -3.82 | 17.76 | 17.805 | 16.7 | 1070954 |
| 1741304100 | 17.78 | -1.34 | -7.01 | 18.85 | 19.03 | 17.61 | 607085 |
| 1741217700 | 19.12 | -0.11 | -0.57 | 19.27 | 19.36 | 18.58 | 492291 |
| 1741131300 | 19.23 | -0.3 | -1.54 | 19.12 | 19.68 | 18.75 | 239707 |
| 1741044900 | 19.53 | -1.42 | -6.78 | 21.01 | 21.01 | 19.49 | 300222 |
| 1740785700 | 20.95 | -0.19 | -0.90 | 21.14 | 21.14 | 20.515 | 224111 |
| 1740699300 | 21.14 | -1.19 | -5.33 | 22.33 | 22.33 | 21.12 | 176593 |
| 1740612900 | 22.33 | 0.66 | 3.05 | 21.62 | 22.72 | 21.62 | 301602 |
| 1740526500 | 21.67 | 0.24 | 1.12 | 21.54 | 21.96 | 21.01 | 396787 |
| 1740440100 | 21.43 | -0.22 | -1.02 | 21.95 | 22 | 21.1 | 211900 |
| 1740180900 | 21.65 | -1.13 | -4.96 | 23 | 23 | 21.39 | 362112 |
| 1740094500 | 22.78 | -0.41 | -1.77 | 23.24 | 23.24 | 22.56 | 134941 |
| 1740008100 | 23.19 | -0.46 | -1.95 | 23.61 | 23.61 | 22.99 | 135740 |
| 1739921700 | 23.65 | 0.13 | 0.55 | 23.55 | 23.9902 | 23.25 | 223777 |
| 1739576100 | 23.52 | 0.53 | 2.31 | 23.04 | 23.64 | 22.96 | 193692 |
| 1739489700 | 22.99 | 0.56 | 2.50 | 22.66 | 23.15 | 22.43 | 244661 |
| 1739403300 | 22.43 | 0.19 | 0.85 | 21.83 | 22.63 | 21.75 | 245637 |
| 1739316900 | 22.24 | -0.21 | -0.94 | 22.14 | 22.69 | 22.04 | 172968 |
| 1739230500 | 22.45 | 0.15 | 0.67 | 22.52 | 22.66 | 21.84 | 377529 |
| 1738971300 | 22.3 | -0.71 | -3.09 | 22.93 | 23.1 | 22.01 | 392039 |
| 1738884900 | 23.01 | -0.73 | -3.07 | 23.99 | 24.01 | 22.64 | 258757 |
| 1738798500 | 23.74 | -0.93 | -3.77 | 24.82 | 25.2997 | 22.72 | 569413 |
| 1738712100 | 24.67 | 0.09 | 0.37 | 24.78 | 25.195 | 24.585 | 264198 |
| 1738625700 | 24.58 | -0.98 | -3.83 | 24.88 | 25.255 | 24.46 | 355447 |
| 1738366500 | 25.56 | -0.59 | -2.26 | 25.75 | 26.28 | 25.2432 | 193682 |
| 1738280100 | 26.15 | 0.47 | 1.83 | 25.86 | 26.91 | 25.86 | 259343 |
| 1738193700 | 25.68 | 0.1 | 0.39 | 25.76 | 26.04 | 25.28 | 218244 |
| 1738107300 | 25.58 | 0.4 | 1.59 | 25.02 | 25.71 | 24.31 | 174702 |
| 1738020900 | 25.18 | -0.67 | -2.59 | 25.74 | 25.92 | 25.1 | 290162 |
| 1737761700 | 25.85 | -0.01 | -0.04 | 25.83 | 26.22 | 25.62 | 230631 |
| 1737675300 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1737588900 | 25.86 | -0.4 | -1.52 | 26.25 | 26.525 | 25.84 | 445054 |
| 1737502500 | 26.26 | 0.12 | 0.46 | 26.46 | 26.59 | 25.92 | 182086 |
| 1737156900 | 26.14 | -0.3 | -1.13 | 26.71 | 26.82 | 25.69 | 260912 |
| 1737070500 | 26.44 | 0.25 | 0.95 | 25.86 | 26.675 | 25.72 | 262734 |
| 1736984100 | 26.19 | -0.51 | -1.91 | 27.59 | 28.21 | 26.16 | 501894 |
| 1736897700 | 26.7 | 0.29 | 1.10 | 26.42 | 27.75 | 26.42 | 436299 |
| 1736811300 | 26.41 | -0.38 | -1.42 | 26.34 | 26.925 | 25.6 | 375408 |
| 1736552100 | 26.79 | 1.15 | 4.49 | 24.92 | 26.92 | 24.85 | 570890 |
| 1736379300 | 25.64 | 0.13 | 0.51 | 25.14 | 25.94 | 24.15 | 586583 |
| 1736292900 | 25.51 | 0.52 | 2.08 | 25.46 | 26.2 | 24.36 | 443995 |
| 1736206500 | 24.99 | 0.48 | 1.96 | 24.75 | 25.4277 | 24.5429 | 443339 |
| 1735947300 | 24.51 | 0.59 | 2.47 | 24.13 | 24.56 | 23.435 | 347349 |
| 1735860900 | 23.92 | 0.26 | 1.10 | 23.99 | 24.46 | 23.655 | 239846 |
| 1735688100 | 23.66 | -0.24 | -1.00 | 24.02 | 24.27 | 23.6 | 229282 |
| 1735601700 | 23.9 | -0.36 | -1.48 | 23.92 | 24.17 | 23.16 | 259258 |
| 1735342500 | 24.26 | -0.61 | -2.45 | 24.73 | 24.885 | 23.6603 | 334601 |
| 1735256100 | 24.87 | -0.01 | -0.04 | 24.56 | 25.35 | 24.27 | 273915 |
| 1735077840 | 24.88 | 1 | 4.19 | 24.79 | 25.24 | 24.14 | 302412 |
| 1734996900 | 23.88 | -0.05 | -0.21 | 23.96 | 24.335 | 23.64 | 252578 |
| 1734737700 | 23.93 | 0.51 | 2.18 | 23.13 | 25.12 | 22.99 | 536500 |
| 1734651300 | 23.42 | -1.33 | -5.37 | 25.18 | 25.6399 | 22.385 | 851270 |
| 1734564900 | 24.75 | -1.94 | -7.27 | 27.3 | 27.92 | 24.59 | 617358 |
| 1734478500 | 26.69 | -0.26 | -0.96 | 26.82 | 26.93 | 25.31 | 434528 |
| 1734392100 | 26.95 | 0.61 | 2.32 | 26.32 | 27.36 | 25.81 | 482014 |
| 1734132900 | 26.34 | 0.6 | 2.33 | 26.15 | 26.74 | 24.73 | 899087 |
| 1734046500 | 25.74 | -11.94 | -31.69 | 28.19 | 30.4655 | 25.5258 | 2586081 |
| 1733960100 | 37.68 | 0.48 | 1.29 | 37.94 | 38.67 | 36.88 | 702309 |
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
