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 | -1.29 | -5.49872122762 | 23.46 | 23.5 | 22.1 | 16827 | 22.67148751 | CS |
| 4 | -0.78 | -3.39869281046 | 22.95 | 25.4 | 22.1 | 23277 | 23.84411878 | CS |
| 12 | -2.19 | -8.99014778325 | 24.36 | 25.4 | 20.35 | 22820 | 22.93306142 | CS |
| 26 | 1.13 | 5.37072243346 | 21.04 | 25.4 | 20.17 | 23155 | 22.98166618 | CS |
| 52 | 3.67 | 19.8378378378 | 18.5 | 25.4 | 16.39 | 31655 | 20.38305562 | CS |
| 156 | -0.62 | -2.72049144362 | 22.79 | 25.4 | 16.15 | 36553 | 19.9999044 | CS |
| 260 | -0.62 | -2.72049144362 | 22.79 | 25.4 | 16.15 | 36553 | 19.9999044 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741212060 | 22.45 | -0.01 | -0.04 | 22.33 | 22.45 | 22.33 | 9890 |
| 1741125660 | 22.46 | 0.13 | 0.58 | 22.1 | 22.46 | 22.1 | 24620 |
| 1741039200 | 22.33 | -0.87 | -3.75 | 23.2 | 23.2 | 22.33 | 11811 |
| 1740780000 | 23.2 | 0.35 | 1.53 | 22.7 | 23.2 | 22.7 | 13373 |
| 1740693600 | 22.85 | -0.3 | -1.30 | 23.46 | 23.5 | 22.75 | 24440 |
| 1740607200 | 23.15 | 0.25 | 1.09 | 23.12 | 23.38 | 22.96 | 10397 |
| 1740520800 | 22.9 | -0.3 | -1.29 | 23.11 | 23.11 | 22.51 | 13572 |
| 1740434400 | 23.2 | -0.09 | -0.39 | 23.38 | 23.45 | 22.91 | 22076 |
| 1740175200 | 23.29 | -0.87 | -3.60 | 24.21 | 24.21 | 23.21 | 17970 |
| 1740088800 | 24.16 | -0.85 | -3.40 | 24.5 | 24.5 | 23.75 | 21762 |
| 1740002400 | 25.01 | -0.37 | -1.46 | 25.4 | 25.4 | 24.74 | 27366 |
| 1739916000 | 25.38 | 0.97 | 3.97 | 24.43 | 25.38 | 24.43 | 17015 |
| 1739570400 | 24.41 | -0.23 | -0.93 | 23.44 | 24.5 | 23.09 | 72241 |
| 1739484000 | 24.64 | 0.63 | 2.62 | 24.2 | 24.64 | 23.92 | 57358 |
| 1739397600 | 24.01 | 0.18 | 0.76 | 23.68 | 24.07 | 23.38 | 19360 |
| 1739311200 | 23.83 | -0.12 | -0.50 | 24.19 | 24.25 | 23.76 | 21591 |
| 1739224800 | 23.95 | 0.32 | 1.35 | 23.99 | 24.2 | 23.85 | 22293 |
| 1738965600 | 23.63 | 0.75 | 3.28 | 23.25 | 24 | 23.25 | 26694 |
| 1738879200 | 22.88 | 0.07 | 0.31 | 22.95 | 23 | 22.75 | 8431 |
| 1738792800 | 22.81 | 0.43 | 1.92 | 22.41 | 22.83 | 22.41 | 6021 |
| 1738706400 | 22.38 | 0.07 | 0.31 | 22.29 | 22.45 | 22.11 | 15958 |
| 1738620000 | 22.31 | -0.24 | -1.06 | 22.08 | 22.43 | 21.98 | 23684 |
| 1738360800 | 22.55 | -0.36 | -1.57 | 22.97 | 23 | 22.55 | 10136 |
| 1738274400 | 22.91 | 0.3 | 1.33 | 22.8 | 23.04 | 22.7 | 13644 |
| 1738188000 | 22.61 | -0.92 | -3.91 | 23.53 | 23.53 | 22.61 | 23954 |
| 1738101600 | 23.53 | 0.41 | 1.77 | 23.2 | 24.07 | 23.11 | 32502 |
| 1738015200 | 23.12 | 0.21 | 0.92 | 22.6 | 23.46 | 22.56 | 18888 |
| 1737756000 | 22.91 | 0.02 | 0.09 | 23.05 | 23.3 | 22.86 | 16508 |
| 1737669600 | 22.89 | -0.05 | -0.22 | 22.74 | 22.92 | 22.68 | 12126 |
| 1737583200 | 22.94 | 0.5 | 2.23 | 22.74 | 23.09 | 22.33 | 28566 |
| 1737496800 | 22.44 | 0.47 | 2.14 | 22.18 | 22.74 | 22.18 | 23228 |
| 1737410400 | 21.97 | 0.31 | 1.43 | 21.94 | 21.98 | 21.49 | 1826 |
| 1737151200 | 21.66 | 0 | 0.00 | 22.09 | 22.09 | 21.65 | 35522 |
| 1737064800 | 21.66 | 0.36 | 1.69 | 21.62 | 21.82 | 21.25 | 11696 |
| 1736978400 | 21.3 | 0.45 | 2.16 | 21.32 | 21.48 | 21.15 | 26699 |
| 1736892000 | 20.85 | 0.33 | 1.61 | 20.46 | 20.85 | 20.37 | 12036 |
| 1736805600 | 20.52 | -0.7 | -3.30 | 20.75 | 20.75 | 20.35 | 27496 |
| 1736546400 | 21.22 | 0.55 | 2.66 | 21.09 | 21.28 | 20.98 | 18997 |
| 1736460000 | 20.67 | -0.44 | -2.08 | 21.32 | 21.32 | 20.52 | 2883 |
| 1736373600 | 21.11 | -0.35 | -1.63 | 20.74 | 21.11 | 20.46 | 41738 |
| 1736287200 | 21.46 | -0.38 | -1.74 | 21.74 | 21.74 | 21.2 | 50254 |
| 1736200800 | 21.84 | -0.57 | -2.54 | 22.66 | 22.66 | 21.65 | 35428 |
| 1735941600 | 22.41 | 0.29 | 1.31 | 22.25 | 22.55 | 22.08 | 14191 |
| 1735855200 | 22.12 | -0.08 | -0.36 | 22.58 | 22.58 | 21.92 | 23844 |
| 1735682400 | 22.2 | -0.36 | -1.60 | 22.6 | 22.61 | 22.16 | 32093 |
| 1735596000 | 22.56 | -0.07 | -0.31 | 22.44 | 22.66 | 22.27 | 85650 |
| 1735336800 | 22.63 | -0.48 | -2.08 | 22.8 | 22.8 | 22.43 | 4107 |
| 1735066800 | 23.11 | 0.06 | 0.26 | 23.08 | 23.11 | 22.9 | 5823 |
| 1734991200 | 23.05 | 0.18 | 0.79 | 22.92 | 23.14 | 22.87 | 13888 |
| 1734732000 | 22.87 | -0.34 | -1.46 | 22.76 | 23.52 | 22.76 | 21542 |
| 1734645600 | 23.21 | 0.07 | 0.30 | 23.68 | 23.78 | 23.17 | 35749 |
| 1734559200 | 23.14 | -1.5 | -6.09 | 24.7 | 24.7 | 22.82 | 38663 |
| 1734472800 | 24.64 | -0.16 | -0.65 | 24.8 | 25.22 | 24.42 | 17615 |
| 1734386400 | 24.8 | 0.73 | 3.03 | 24.09 | 24.8 | 23.96 | 16629 |
| 1734127200 | 24.07 | -0.45 | -1.84 | 24.57 | 24.59 | 24.02 | 16116 |
| 1734040800 | 24.52 | 0.13 | 0.53 | 24.36 | 24.66 | 24.36 | 20237 |
| 1733954400 | 24.39 | 0.58 | 2.44 | 24 | 24.4 | 23.96 | 26104 |
| 1733868000 | 23.81 | -0.03 | -0.13 | 23.8 | 24.27 | 23.71 | 45149 |
| 1733781600 | 23.84 | -0.98 | -3.95 | 24.97 | 25 | 23.76 | 24711 |
| 1733522400 | 24.82 | 0.13 | 0.53 | 24.88 | 25.03 | 24.76 | 16879 |
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
