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 | 0.46 | 2.01842913559 | 22.79 | 23.4862 | 20 | 1620962 | 21.93278791 | CS |
| 4 | -3.3001 | -12.4297083627 | 26.5501 | 29.25 | 20 | 1728109 | 25.32581934 | CS |
| 12 | -3.69 | -13.6971046771 | 26.94 | 34.19 | 20 | 2142918 | 27.26805796 | CS |
| 26 | 5.19 | 28.7375415282 | 18.06 | 41 | 17.47 | 2267127 | 27.50141969 | CS |
| 52 | -18.8 | -44.7086801427 | 42.05 | 50.405 | 17.11 | 1875556 | 30.11761031 | CS |
| 156 | 12.71 | 120.588235294 | 10.54 | 64.14 | 8.75 | 1193282 | 32.98349781 | CS |
| 260 | 12.71 | 120.588235294 | 10.54 | 64.14 | 8.75 | 1193282 | 32.98349781 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 23.29 | 1.33 | 6.06 | 21.94 | 23.36 | 21.25 | 1242179 |
| 1741304100 | 21.96 | -0.61 | -2.70 | 22.26 | 23.1999 | 21.6137 | 1106831 |
| 1741217700 | 22.57 | 0.7 | 3.20 | 22 | 22.795 | 21.48 | 1222037 |
| 1741131300 | 21.87 | 0.82 | 3.90 | 20.01 | 22.6799 | 20 | 2005947 |
| 1741044900 | 21.05 | -1.65 | -7.27 | 23.03 | 23.4 | 20.77 | 2231458 |
| 1740785700 | 22.7 | -0.24 | -1.05 | 22.67 | 23.31 | 22.07 | 1740345 |
| 1740699300 | 22.94 | -0.78 | -3.29 | 24.1 | 24.4192 | 22.91 | 1146544 |
| 1740612900 | 23.72 | 0.27 | 1.15 | 24.06 | 24.86 | 23.68 | 1295182 |
| 1740526500 | 23.45 | -0.93 | -3.81 | 24.18 | 24.29 | 22.76 | 1997195 |
| 1740440100 | 24.38 | -0.09 | -0.37 | 24.56 | 24.99 | 23.52 | 1979831 |
| 1740180900 | 24.47 | -1.62 | -6.21 | 26.17 | 26.61 | 24.43 | 1636219 |
| 1740094500 | 26.09 | -0.67 | -2.50 | 26.88 | 27.064 | 25.71 | 1596385 |
| 1740008100 | 26.76 | -1.05 | -3.78 | 27.62 | 27.76 | 26.76 | 1123080 |
| 1739921700 | 27.81 | 0.75 | 2.77 | 27.18 | 28.2 | 27.15 | 1203240 |
| 1739576100 | 27.06 | -0.66 | -2.38 | 27.85 | 27.99 | 26.57 | 1292631 |
| 1739489700 | 27.72 | -1.39 | -4.77 | 29.04 | 29.14 | 26.8801 | 2124902 |
| 1739403300 | 29.11 | -0.03 | -0.10 | 28.47 | 29.25 | 27.77 | 1436527 |
| 1739316900 | 29.14 | 0.95 | 3.37 | 27.8 | 29.22 | 27.59 | 2112446 |
| 1739230500 | 28.19 | 1.82 | 6.90 | 26.25 | 28.25 | 25.71 | 3510896 |
| 1738971300 | 26.37 | 0.38 | 1.46 | 26.46 | 27.0564 | 25.97 | 2800565 |
| 1738884900 | 25.99 | -4.93 | -15.94 | 25.88 | 27.58 | 25.5 | 6877778 |
| 1738798500 | 30.92 | 0.62 | 2.05 | 30.77 | 31.3 | 30.12 | 4007979 |
| 1738712100 | 30.3 | 1.09 | 3.73 | 29.56 | 30.67 | 29.36 | 1480391 |
| 1738625700 | 29.21 | -0.14 | -0.48 | 27.59 | 29.325 | 27.43 | 1795899 |
| 1738366500 | 29.35 | -0.47 | -1.58 | 29.76 | 30.81 | 29.03 | 1404172 |
| 1738280100 | 29.82 | 0.56 | 1.91 | 29.51 | 30.04 | 29.11 | 1471841 |
| 1738193700 | 29.26 | -0.3 | -1.01 | 29.53 | 29.6 | 28.88 | 880448 |
| 1738107300 | 29.56 | 1.82 | 6.56 | 28.5 | 29.6896 | 27.3001 | 1853313 |
| 1738020900 | 27.74 | -3.64 | -11.60 | 30.01 | 30.06 | 27.1 | 3788620 |
| 1737761700 | 31.38 | -1.91 | -5.74 | 33.75 | 33.99 | 31.26 | 1820953 |
| 1737675300 | 33.29 | 0 | 0.00 | 33.29 | 33.29 | 33.29 | 0 |
| 1737588900 | 33.29 | -0.14 | -0.42 | 32.68 | 34.15 | 32.68 | 1773922 |
| 1737502500 | 33.43 | 3.67 | 12.33 | 30.3 | 34.19 | 29.7908 | 3892078 |
| 1737156900 | 29.76 | -2.06 | -6.47 | 31.6 | 32.3754 | 29.65 | 4189919 |
| 1737070500 | 31.82 | 5.05 | 18.86 | 32.509999 | 33.36 | 30.05 | 12583102 |
| 1736984100 | 26.77 | 1.64 | 6.53 | 26.32 | 27.0663 | 25.73 | 1458407 |
| 1736897700 | 25.13 | 0.66 | 2.70 | 25.16 | 25.895 | 24.72 | 1267637 |
| 1736811300 | 24.47 | -1.12 | -4.38 | 25.32 | 25.34 | 23.66 | 1611453 |
| 1736552100 | 25.59 | -0.86 | -3.25 | 26.22 | 26.31 | 24.7701 | 1373998 |
| 1736379300 | 26.45 | 0.86 | 3.36 | 25.86 | 26.9799 | 25.12 | 1840333 |
| 1736292900 | 25.59 | -1.11 | -4.16 | 27.5 | 28.55 | 25.46 | 2225897 |
| 1736206500 | 26.7 | 1.06 | 4.13 | 26.95 | 28.15 | 26.42 | 2370305 |
| 1735947300 | 25.64 | 0.93 | 3.76 | 24.968 | 25.83 | 24.23 | 1275467 |
| 1735860900 | 24.71 | 1 | 4.22 | 24.17 | 25.6 | 23.8 | 1180725 |
| 1735688100 | 23.71 | -0.65 | -2.67 | 24.26 | 24.66 | 23.5905 | 919212 |
| 1735601700 | 24.36 | 0.28 | 1.16 | 23.83 | 24.71 | 23.21 | 1164667 |
| 1735342500 | 24.08 | -0.74 | -2.98 | 24.83 | 25.03 | 23.685 | 1045654 |
| 1735256100 | 24.82 | 0.27 | 1.10 | 24.46 | 24.88 | 24.06 | 805326 |
| 1735077840 | 24.55 | -0.98 | -3.84 | 25.61 | 25.7095 | 24.52 | 836011 |
| 1734996900 | 25.53 | 1.54 | 6.42 | 24.345 | 25.6 | 24.03 | 1387608 |
| 1734737700 | 23.99 | 0.95 | 4.12 | 23.3 | 24.6946 | 22.862 | 3352662 |
| 1734651300 | 23.04 | -0.93 | -3.88 | 24.15 | 24.725 | 22.445 | 2836896 |
| 1734564900 | 23.97 | -1.56 | -6.11 | 25.53 | 25.8507 | 23.55 | 2180062 |
| 1734478500 | 25.53 | -1.45 | -5.37 | 27.14 | 27.14 | 25.46 | 2380782 |
| 1734392100 | 26.98 | 0.11 | 0.41 | 26.79 | 27.36 | 25.28 | 2309860 |
| 1734132900 | 26.87 | -0.14 | -0.52 | 27.01 | 27.45 | 26.0594 | 2060402 |
| 1734046500 | 27.01 | 0.33 | 1.24 | 26.53 | 27.12 | 26.22 | 1587184 |
| 1733960100 | 26.68 | -0.08 | -0.30 | 27.12 | 27.25 | 25.69 | 2165231 |
| 1733873700 | 26.76 | -1.79 | -6.27 | 28.55 | 28.6306 | 26.645 | 1903882 |
| 1733787300 | 28.55 | 0.6 | 2.15 | 29.02 | 30.4299 | 28.48 | 3149184 |
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
