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 |
|---|---|---|---|---|---|---|---|
| 1734645600 | 22.33 | 0.61 | 2.81 | 21.96 | 22.35 | 21.96 | 5135 |
| 1734559200 | 21.72 | -0.69 | -3.08 | 22.44 | 22.44 | 21.72 | 1822 |
| 1734472800 | 22.41 | -0.03 | -0.13 | 22.4 | 22.46 | 22.37 | 2819 |
| 1734386400 | 22.44 | -0.05 | -0.22 | 22.62 | 22.85 | 22.44 | 9631 |
| 1734127200 | 22.49 | 0.21 | 0.94 | 22.57 | 22.57 | 22.45 | 2999 |
| 1734040800 | 22.28 | -0.55 | -2.41 | 22.63 | 22.65 | 22.28 | 197756 |
| 1733954400 | 22.83 | -0.39 | -1.68 | 23.44 | 23.44 | 22.8 | 11890 |
| 1733868000 | 23.22 | -0.01 | -0.04 | 23.32 | 23.45 | 23.13 | 7497 |
| 1733781600 | 23.23 | -0.54 | -2.27 | 23.69 | 23.69 | 23.18 | 5049 |
| 1733522400 | 23.77 | 0.31 | 1.32 | 23.48 | 23.77 | 23.38 | 29054 |
| 1733436180 | 23.46 | -1.25 | -5.06 | 24.25 | 24.25 | 23.46 | 39009 |
| 1733349600 | 24.71 | 0.26 | 1.06 | 24.48 | 24.75 | 24.11 | 45355 |
| 1733263200 | 24.45 | -0.03 | -0.12 | 24.42 | 24.66 | 24.39 | 120300 |
| 1733176800 | 24.48 | -0.34 | -1.37 | 24.47 | 24.53 | 24.4 | 10603 |
| 1732917600 | 24.82 | -1.15 | -4.43 | 24.66 | 24.82 | 24.57 | 14274 |
| 1732831200 | 25.97 | 1.45 | 5.91 | 26.25 | 26.25 | 24.24 | 1183 |
| 1732744800 | 24.52 | -0.5 | -2.00 | 25 | 25 | 24.49 | 12752 |
| 1732658400 | 25.02 | 0.63 | 2.58 | 24.53 | 25.06 | 24.53 | 10890 |
| 1732572000 | 24.39 | -0.17 | -0.69 | 24.67 | 24.79 | 24.35 | 4848 |
| 1732312800 | 24.56 | 0.31 | 1.28 | 24.34 | 24.56 | 24.25 | 12294 |
| 1732226460 | 24.25 | 0.17 | 0.71 | 24.11 | 24.51 | 24.11 | 32680 |
| 1732140000 | 24.08 | -0.01 | -0.04 | 24.16 | 24.16 | 23.99 | 5316 |
| 1732053600 | 24.09 | 0.01 | 0.04 | 24.01 | 24.09 | 23.83 | 9497 |
| 1731967200 | 24.08 | 0.06 | 0.25 | 24 | 24.1 | 24 | 601 |
| 1731708000 | 24.02 | -0.18 | -0.74 | 23.93 | 24.07 | 23.9 | 11210 |
| 1731621600 | 24.2 | -0.72 | -2.89 | 24.76 | 24.78 | 24.13 | 7838 |
| 1731535200 | 24.92 | 0.14 | 0.56 | 25.14 | 25.14 | 24.9 | 3508 |
| 1731448800 | 24.78 | -0.25 | -1.00 | 24.64 | 24.78 | 24.53 | 1335 |
| 1731362400 | 25.03 | -0.07 | -0.28 | 25.37 | 25.37 | 24.99 | 155944 |
| 1731103200 | 25.1 | 0.9 | 3.72 | 24.58 | 25.31 | 24.58 | 7313 |
| 1731016800 | 24.2 | -0.38 | -1.55 | 24.52 | 24.52 | 24.11 | 21361 |
| 1730930400 | 24.58 | 0.94 | 3.98 | 24.79 | 24.79 | 24.28 | 43348 |
| 1730844000 | 23.64 | 0.29 | 1.24 | 23.51 | 23.65 | 23.51 | 1270 |
| 1730757600 | 23.35 | 0 | 0.00 | 23.61 | 23.61 | 23.35 | 3186 |
| 1730494800 | 23.35 | 0.05 | 0.21 | 23.53 | 23.74 | 23.35 | 5715 |
| 1730408400 | 23.3 | -0.4 | -1.69 | 23.17 | 23.3 | 23.16 | 6163 |
| 1730322240 | 23.7 | 0.09 | 0.38 | 23.55 | 23.93 | 23.55 | 4154 |
| 1730235600 | 23.61 | -0.25 | -1.05 | 23.6 | 23.65 | 23.54 | 7908 |
| 1730149200 | 23.86 | -0.44 | -1.81 | 23.9 | 23.97 | 23.86 | 3571 |
| 1729890000 | 24.3 | -0.11 | -0.45 | 24.48 | 24.56 | 24.2 | 7210 |
| 1729803600 | 24.41 | -0.31 | -1.25 | 24.65 | 24.65 | 24.41 | 9986 |
| 1729717200 | 24.72 | 0.66 | 2.74 | 24.5 | 25.02 | 24.48 | 15605 |
| 1729630800 | 24.06 | -2.31 | -8.76 | 24.96 | 24.99 | 23.92 | 22391 |
| 1729544400 | 26.37 | 0.19 | 0.73 | 26.28 | 26.37 | 26.21 | 4761 |
| 1729285200 | 26.18 | 0.06 | 0.23 | 26.18 | 26.18 | 26.18 | 100 |
| 1729198980 | 26.12 | 0.03 | 0.11 | 26.29 | 26.42 | 26.12 | 11119 |
| 1729112400 | 26.09 | 0.19 | 0.73 | 25.96 | 26.09 | 25.96 | 160040 |
| 1729026000 | 25.9 | -0.07 | -0.27 | 26 | 26 | 25.88 | 447 |
| 1728680400 | 25.97 | 0.33 | 1.29 | 25.76 | 26.04 | 25.76 | 9129 |
| 1728594000 | 25.64 | -0.07 | -0.27 | 25.63 | 25.64 | 25.63 | 8063 |
| 1728507600 | 25.71 | 0.27 | 1.06 | 25.65 | 25.71 | 25.63 | 814 |
| 1728421200 | 25.44 | 0.1 | 0.39 | 25.47 | 25.71 | 25.44 | 5800 |
| 1728334800 | 25.34 | -0.04 | -0.16 | 25.38 | 25.38 | 25.28 | 940 |
| 1728075600 | 25.38 | 0.4 | 1.60 | 25.25 | 25.38 | 25.22 | 172530 |
| 1727989200 | 24.98 | -0.46 | -1.81 | 25.34 | 25.34 | 24.98 | 1470 |
| 1727902800 | 25.44 | 0.13 | 0.51 | 25.44 | 25.44 | 25.44 | 250 |
| 1727816400 | 25.31 | -0.22 | -0.86 | 25.37 | 25.48 | 25.24 | 2903 |
| 1727730000 | 25.53 | 0.28 | 1.11 | 25.19 | 25.55 | 25.19 | 1822 |
| 1727470800 | 25.25 | 0.13 | 0.52 | 25.03 | 25.25 | 25.03 | 2156 |
| 1727384400 | 25.12 | -0.61 | -2.37 | 25.31 | 25.31 | 25.12 | 680 |
| 1727298000 | 25.73 | -0.05 | -0.19 | 25.73 | 25.73 | 25.73 | 1111 |
| 1727211600 | 25.78 | 0.11 | 0.43 | 25.65 | 25.78 | 25.65 | 504 |
| 1727125200 | 25.67 | 0.28 | 1.10 | 25.71 | 25.75 | 25.63 | 7759 |
| 1726866000 | 25.39 | 0.03 | 0.12 | 25.15 | 25.39 | 25.15 | 787 |
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
