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 |
|---|---|---|---|---|---|---|---|
| 1733436180 | 26.27 | 0.3 | 1.16 | 25.98 | 26.45 | 25.88 | 452706 |
| 1733349600 | 25.97 | 0.55 | 2.16 | 25.67 | 26.2 | 25.67 | 477410 |
| 1733263200 | 25.42 | 0.34 | 1.36 | 25.09 | 25.48 | 24.99 | 379274 |
| 1733176800 | 25.08 | 0.31 | 1.25 | 24.95 | 25.35 | 24.95 | 306539 |
| 1732917600 | 24.77 | 0.07 | 0.28 | 24.5 | 24.77 | 24.39 | 171376 |
| 1732831200 | 24.7 | 0.19 | 0.78 | 24.8 | 24.8 | 24.51 | 31994 |
| 1732744800 | 24.51 | -0.26 | -1.05 | 24.69 | 24.69 | 24.43 | 267533 |
| 1732658400 | 24.77 | 0.76 | 3.17 | 24 | 24.79 | 24 | 367630 |
| 1732572000 | 24.01 | 0.5 | 2.13 | 23.77 | 24.04 | 23.71 | 237996 |
| 1732312800 | 23.51 | -0.13 | -0.55 | 23.64 | 23.71 | 23.43 | 184179 |
| 1732226460 | 23.64 | -0.53 | -2.19 | 24.21 | 24.21 | 23.31 | 512389 |
| 1732140000 | 24.17 | -0.22 | -0.90 | 24.2 | 24.2 | 23.77 | 232745 |
| 1732053600 | 24.39 | 0.34 | 1.41 | 23.75 | 24.45 | 23.73 | 184327 |
| 1731967200 | 24.05 | -0.15 | -0.62 | 24.35 | 24.35 | 23.95 | 243140 |
| 1731708000 | 24.2 | -1.01 | -4.01 | 24.7 | 24.7 | 23.82 | 627751 |
| 1731621600 | 25.21 | -0.31 | -1.21 | 25.55 | 25.71 | 25.15 | 280418 |
| 1731535200 | 25.52 | 0.59 | 2.37 | 24.98 | 25.62 | 24.95 | 415512 |
| 1731448800 | 24.93 | 0.27 | 1.09 | 24.79 | 24.97 | 24.56 | 211173 |
| 1731362400 | 24.66 | -0.17 | -0.68 | 24.77 | 24.97 | 24.51 | 327771 |
| 1731103200 | 24.83 | -0.23 | -0.92 | 25.02 | 25.02 | 24.74 | 360987 |
| 1731016800 | 25.06 | 0.41 | 1.66 | 24.76 | 25.28 | 24.69 | 565234 |
| 1730930400 | 24.65 | 0.9 | 3.79 | 23.86 | 24.67 | 23.75 | 706180 |
| 1730844000 | 23.75 | 0.45 | 1.93 | 23.39 | 23.8 | 23.36 | 201415 |
| 1730757600 | 23.3 | -0.27 | -1.15 | 23.36 | 23.5 | 23.17 | 246974 |
| 1730494800 | 23.57 | 1.35 | 6.08 | 23.62 | 23.86 | 23.5 | 993168 |
| 1730408400 | 22.22 | -0.77 | -3.35 | 22.78 | 22.78 | 22.09 | 523993 |
| 1730322240 | 22.99 | 0.21 | 0.92 | 23.26 | 23.32 | 22.95 | 349567 |
| 1730235600 | 22.78 | 0.29 | 1.29 | 22.53 | 22.82 | 22.41 | 267596 |
| 1730149200 | 22.49 | 0.1 | 0.45 | 22.56 | 22.66 | 22.45 | 201366 |
| 1729890000 | 22.39 | 0.15 | 0.67 | 22.34 | 22.71 | 22.34 | 200939 |
| 1729803600 | 22.24 | 0.19 | 0.86 | 22.1 | 22.3 | 21.93 | 140572 |
| 1729717200 | 22.05 | -0.59 | -2.61 | 22.49 | 22.55 | 21.92 | 315515 |
| 1729630800 | 22.64 | 0.06 | 0.27 | 22.5 | 22.83 | 22.32 | 212623 |
| 1729544400 | 22.58 | 0.03 | 0.13 | 22.48 | 22.59 | 22.25 | 182529 |
| 1729285200 | 22.55 | 0.15 | 0.67 | 22.35 | 22.77 | 22.22 | 196086 |
| 1729198980 | 22.4 | 0.08 | 0.36 | 22.39 | 22.54 | 22.2 | 228688 |
| 1729112400 | 22.32 | -0.07 | -0.31 | 22.28 | 22.39 | 22.15 | 123837 |
| 1729026000 | 22.39 | -0.13 | -0.58 | 22.41 | 22.46 | 22.05 | 220385 |
| 1728680400 | 22.52 | 0.24 | 1.08 | 22.23 | 22.65 | 22.23 | 178056 |
| 1728594000 | 22.28 | 0.18 | 0.81 | 22.39 | 22.43 | 22.18 | 173109 |
| 1728507600 | 22.1 | 0.31 | 1.42 | 21.86 | 22.17 | 21.71 | 255339 |
| 1728421200 | 21.79 | 0.21 | 0.97 | 21.67 | 21.83 | 21.58 | 192057 |
| 1728334800 | 21.58 | -0.66 | -2.97 | 21.9 | 21.9 | 21.52 | 444836 |
| 1728075600 | 22.24 | 0.49 | 2.25 | 22.09 | 22.38 | 21.92 | 347611 |
| 1727989200 | 21.75 | -0.32 | -1.45 | 21.9 | 21.9 | 21.6 | 241850 |
| 1727902800 | 22.07 | -0.04 | -0.18 | 21.96 | 22.26 | 21.96 | 101467 |
| 1727816400 | 22.11 | -0.14 | -0.63 | 22.11 | 22.23 | 21.9 | 174261 |
| 1727730000 | 22.25 | -0.2 | -0.89 | 22.38 | 22.49 | 22.05 | 143245 |
| 1727470800 | 22.45 | -0.4 | -1.75 | 22.82 | 22.82 | 22.38 | 192650 |
| 1727384400 | 22.85 | -0.13 | -0.57 | 23.14 | 23.15 | 22.63 | 285041 |
| 1727298000 | 22.98 | -0.16 | -0.69 | 23.06 | 23.1 | 22.95 | 113097 |
| 1727211600 | 23.14 | -0.02 | -0.09 | 23.2 | 23.3 | 22.7 | 245394 |
| 1727125200 | 23.16 | 0.29 | 1.27 | 22.9 | 23.2 | 22.75 | 160272 |
| 1726866000 | 22.87 | 0.2 | 0.88 | 22.75 | 22.88 | 22.4 | 188395 |
| 1726779600 | 22.67 | 0.41 | 1.84 | 22.73 | 22.8 | 22.52 | 189341 |
| 1726693440 | 22.26 | -0.04 | -0.18 | 22.23 | 22.55 | 22.14 | 182056 |
| 1726606800 | 22.3 | 0.24 | 1.09 | 22.25 | 22.61 | 22.25 | 155873 |
| 1726520400 | 22.06 | -0.21 | -0.94 | 22.17 | 22.17 | 21.92 | 145474 |
| 1726261200 | 22.27 | -0.06 | -0.27 | 22.35 | 22.51 | 22.23 | 170922 |
| 1726174800 | 22.33 | 0.28 | 1.27 | 22.1 | 22.38 | 21.95 | 241797 |
| 1726088400 | 22.05 | 0.6 | 2.80 | 21.48 | 22.05 | 21 | 331712 |
| 1726002000 | 21.45 | 0.48 | 2.29 | 21.17 | 21.56 | 21.15 | 198790 |
| 1725915600 | 20.97 | 0.45 | 2.19 | 20.79 | 21.01 | 20.73 | 170068 |
| 1725656400 | 20.52 | -0.7 | -3.30 | 21.23 | 21.29 | 20.49 | 333295 |
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
