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 | 2.6 | 11.4487010128 | 22.71 | 25.2 | 21.49 | 30767 | 23.2343478 | CS |
| 4 | 3.53 | 16.2075298439 | 21.78 | 25.8866 | 20.77 | 39601 | 23.62819491 | CS |
| 12 | -1.36 | -5.09936257968 | 26.67 | 29.28 | 17 | 46532 | 23.26426121 | CS |
| 26 | 20.76 | 456.263736264 | 4.55 | 35.4999 | 4.5001 | 441886 | 21.0277456 | CS |
| 52 | 15.63 | 161.466942149 | 9.68 | 35.4999 | 3.8681 | 244648 | 20.56031729 | CS |
| 156 | 15.63 | 161.466942149 | 9.68 | 35.4999 | 3.8681 | 244648 | 20.56031729 | CS |
| 260 | 15.63 | 161.466942149 | 9.68 | 35.4999 | 3.8681 | 244648 | 20.56031729 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 25.31 | 1.69 | 7.15 | 23.5 | 25.5 | 23.25 | 33871 |
| 1734651300 | 23.62 | 1.67 | 7.61 | 21.5 | 24.49 | 21.49 | 60855 |
| 1734564900 | 21.95 | -1.05 | -4.57 | 22.7 | 23.9599 | 21.62 | 16117 |
| 1734478500 | 23 | -1.01 | -4.21 | 24.05 | 24.33 | 22.2712 | 40076 |
| 1734392100 | 24.01 | 1.22 | 5.35 | 23.03 | 24.352 | 22.26 | 19318 |
| 1734132900 | 22.79 | -0.7 | -2.98 | 23.79 | 23.79 | 21.959 | 19047 |
| 1734046500 | 23.49 | -0.1 | -0.42 | 23.25 | 24.64 | 22.67 | 14493 |
| 1733960100 | 23.59 | 0.57 | 2.48 | 22.62 | 23.82 | 21.9 | 28115 |
| 1733873700 | 23.02 | -1.16 | -4.80 | 23.86 | 24.43 | 22.2538 | 23960 |
| 1733787300 | 24.18 | -0.2 | -0.82 | 25 | 25.75 | 24.1 | 25497 |
| 1733528100 | 24.38 | 0.79 | 3.35 | 23.64 | 24.38 | 23.1695 | 7078 |
| 1733441700 | 23.59 | 0.2 | 0.86 | 23.4 | 24.39 | 23.27 | 43198 |
| 1733355300 | 23.39 | -1.26 | -5.11 | 24.49 | 24.71 | 22.795 | 80267 |
| 1733268900 | 24.65 | -0.76 | -2.99 | 25.24 | 25.24 | 24.1 | 48423 |
| 1733182500 | 25.41 | 0.4 | 1.60 | 25 | 25.74 | 24.04 | 92852 |
| 1732917840 | 25.01 | 0.65 | 2.67 | 24.88 | 25.8866 | 24.59 | 35829 |
| 1732750500 | 24.36 | 1.31 | 5.68 | 22.9 | 24.8884 | 21.9917 | 48834 |
| 1732664100 | 23.05 | 1.8 | 8.47 | 21.51 | 23.25 | 21.5 | 38129 |
| 1732577700 | 21.25 | -1.25 | -5.56 | 22.96 | 23.01 | 20.77 | 53724 |
| 1732318500 | 22.5 | 1.09 | 5.09 | 21.78 | 22.97 | 21.01 | 63304 |
| 1732232100 | 21.41 | 2.36 | 12.39 | 19.01 | 21.99 | 19 | 90320 |
| 1732145700 | 19.05 | 0.44 | 2.36 | 18.9 | 19.91 | 18.9 | 18340 |
| 1732059300 | 18.61 | 0.33 | 1.81 | 18.3 | 19.48 | 18.3 | 47496 |
| 1731972900 | 18.28 | 0.92 | 5.30 | 17.65 | 18.57 | 17.41 | 29856 |
| 1731713700 | 17.36 | -0.64 | -3.56 | 17.76 | 17.85 | 17 | 59602 |
| 1731627300 | 18 | 0.21 | 1.18 | 17.92 | 18.79 | 17.6 | 69103 |
| 1731540900 | 17.79 | -0.99 | -5.27 | 18.69 | 19.08 | 17.4278 | 69327 |
| 1731454500 | 18.78 | -0.4 | -2.09 | 19.25 | 19.8355 | 18.25 | 76583 |
| 1731368100 | 19.18 | 0.19 | 1.00 | 19 | 19.83 | 18.1 | 65894 |
| 1731108900 | 18.99 | -0.01 | -0.05 | 19 | 19.7008 | 18.45 | 66720 |
| 1731022500 | 19 | -1.46 | -7.14 | 20.01 | 20.6 | 18.85 | 65023 |
| 1730936100 | 20.46 | -2.91 | -12.45 | 24.36 | 24.36 | 19.01 | 146468 |
| 1730849700 | 23.37 | 1.57 | 7.20 | 22.26 | 23.6544 | 21.65 | 42113 |
| 1730763300 | 21.8 | -0.98 | -4.30 | 22.42 | 23.31 | 21.61 | 51767 |
| 1730500500 | 22.78 | -0.7 | -2.98 | 23.48 | 24.36 | 22.5 | 49886 |
| 1730414100 | 23.48 | -0.88 | -3.61 | 24.49 | 24.49 | 22.9 | 18295 |
| 1730327700 | 24.36 | 0.53 | 2.22 | 23.81 | 24.6 | 23.81 | 8115 |
| 1730241300 | 23.83 | -1.07 | -4.30 | 25.01 | 25.38 | 23.65 | 40686 |
| 1730154900 | 24.9 | 1.11 | 4.67 | 24.19 | 25.01 | 23.77 | 39135 |
| 1729895700 | 23.79 | -0.33 | -1.37 | 24.11 | 24.5 | 23.1801 | 10767 |
| 1729809300 | 24.12 | 0 | 0.00 | 24.13 | 25.03 | 23.05 | 74753 |
| 1729722900 | 24.12 | -1.83 | -7.05 | 25.9 | 25.9 | 23.9416 | 57736 |
| 1729636500 | 25.95 | 0.41 | 1.61 | 25.83 | 26.545 | 25.4 | 41056 |
| 1729550100 | 25.54 | -0.86 | -3.26 | 26.4 | 26.49 | 24.5 | 30902 |
| 1729290900 | 26.4 | -0.09 | -0.34 | 26.5 | 26.86 | 25.685 | 44816 |
| 1729204500 | 26.49 | -0.51 | -1.89 | 27.25 | 27.25 | 25.6 | 10603 |
| 1729118100 | 27 | 0.31 | 1.16 | 26.99 | 27.6902 | 26.3431 | 8197 |
| 1729031700 | 26.69 | -0.25 | -0.93 | 27.26 | 28 | 26.52 | 17756 |
| 1728945300 | 26.94 | 0.03 | 0.11 | 26.7 | 27.1999 | 25.3 | 32336 |
| 1728686100 | 26.91 | -0.4 | -1.46 | 27.53 | 29 | 26.5438 | 99245 |
| 1728599700 | 27.31 | 0.32 | 1.19 | 26.75 | 28 | 26.0302 | 46919 |
| 1728513300 | 26.99 | 1.97 | 7.87 | 25.23 | 27.225 | 25.0255 | 37973 |
| 1728426900 | 25.02 | -1.47 | -5.55 | 25.95 | 26.85 | 25.02 | 22105 |
| 1728340500 | 26.49 | -0.8 | -2.93 | 27.29 | 27.8455 | 25.8 | 52205 |
| 1728081300 | 27.29 | 1 | 3.80 | 26.67 | 27.39 | 26.25 | 39329 |
| 1727994900 | 26.29 | -1.56 | -5.60 | 27.78 | 28.03 | 26.29 | 40301 |
| 1727908500 | 27.85 | 1.63 | 6.22 | 26.37 | 28.2 | 25.7986 | 47779 |
| 1727822100 | 26.22 | -1.29 | -4.69 | 27.41 | 27.41 | 25.1201 | 103132 |
| 1727735700 | 27.51 | -0.25 | -0.90 | 27.46 | 28.21 | 26.61 | 69936 |
| 1727476500 | 27.76 | 1.45 | 5.51 | 26.67 | 29.28 | 26.51 | 77743 |
| 1727390100 | 26.31 | -0.54 | -2.01 | 26.82 | 26.82 | 25.67 | 39423 |
| 1727303700 | 26.85 | 1.53 | 6.04 | 25.26 | 28.358 | 24.51 | 66775 |
| 1727217300 | 25.32 | 1.72 | 7.29 | 23.57 | 25.5 | 23.4 | 49761 |
| 1727130900 | 23.6 | -0.5 | -2.07 | 24.08 | 24.4 | 23.01 | 69592 |
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
