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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732831200 | 25.19 | -0.15 | -0.59 | 25.19 | 25.19 | 25.19 | 50 |
| 1732744800 | 25.34 | -0.1 | -0.39 | 25.41 | 25.41 | 25.34 | 1631 |
| 1732658400 | 25.44 | -0.01 | -0.04 | 25.46 | 25.46 | 25.44 | 2083 |
| 1732572000 | 25.45 | 0.12 | 0.47 | 25.41 | 25.45 | 25.41 | 656 |
| 1732312800 | 25.33 | 0.09 | 0.36 | 25.31 | 25.34 | 25.31 | 3021 |
| 1732226460 | 25.24 | -0.17 | -0.67 | 25.31 | 25.31 | 25.12 | 2899 |
| 1732140000 | 25.41 | 0.01 | 0.04 | 25.37 | 25.41 | 25.37 | 998 |
| 1732053600 | 25.4 | -0.09 | -0.35 | 25.43 | 25.43 | 25.4 | 2020 |
| 1731967200 | 25.49 | 0.12 | 0.47 | 25.44 | 25.52 | 25.44 | 1780 |
| 1731708000 | 25.37 | 0.01 | 0.04 | 25.31 | 25.39 | 25.31 | 3274 |
| 1731621600 | 25.36 | 0.02 | 0.08 | 25.33 | 25.41 | 25.33 | 1691 |
| 1731535200 | 25.34 | -0.2 | -0.78 | 25.28 | 25.34 | 25.28 | 2693 |
| 1731448800 | 25.54 | -0.44 | -1.69 | 25.59 | 25.59 | 25.54 | 7481 |
| 1731362400 | 25.98 | -0.08 | -0.31 | 25.98 | 25.98 | 25.98 | 1 |
| 1731103200 | 26.06 | -0.33 | -1.25 | 26.72 | 26.72 | 25.98 | 5574 |
| 1731016800 | 26.39 | 0.21 | 0.80 | 26.43 | 26.43 | 26.39 | 5220 |
| 1730930400 | 26.18 | 0.06 | 0.23 | 26.06 | 26.18 | 26.06 | 1142 |
| 1730844000 | 26.12 | 0.24 | 0.93 | 26.17 | 26.17 | 26.12 | 6080 |
| 1730757600 | 25.88 | -0.01 | -0.04 | 25.99 | 26.61 | 25.88 | 19230 |
| 1730494800 | 25.89 | 0.04 | 0.15 | 25.94 | 25.94 | 25.89 | 18721 |
| 1730408400 | 25.85 | -0.13 | -0.50 | 25.79 | 25.85 | 25.79 | 2864 |
| 1730322240 | 25.98 | -0.3 | -1.14 | 26.08 | 26.08 | 25.98 | 1189 |
| 1730235600 | 26.28 | 0.01 | 0.04 | 26.33 | 26.33 | 26.28 | 5497 |
| 1730149200 | 26.27 | 0.18 | 0.69 | 26.3 | 26.3 | 26.27 | 2451 |
| 1729890000 | 26.09 | -0.06 | -0.23 | 26.09 | 26.09 | 26.09 | 3996 |
| 1729803600 | 26.15 | 0.02 | 0.08 | 26.13 | 26.15 | 26.13 | 1801 |
| 1729717200 | 26.13 | -0.12 | -0.46 | 26.16 | 26.17 | 26.13 | 2329 |
| 1729630800 | 26.25 | -0.09 | -0.34 | 26.25 | 26.25 | 26.25 | 0 |
| 1729544400 | 26.34 | 0.03 | 0.11 | 26.38 | 26.38 | 26.34 | 782 |
| 1729285200 | 26.31 | 0.19 | 0.73 | 26.37 | 26.37 | 26.31 | 7430 |
| 1729198980 | 26.12 | -0.06 | -0.23 | 25.98 | 26.12 | 25.98 | 9131 |
| 1729112400 | 26.18 | 0.06 | 0.23 | 26.24 | 26.25 | 26.18 | 9685 |
| 1729026000 | 26.12 | -0.39 | -1.47 | 26.23 | 26.23 | 26.12 | 2910 |
| 1728680400 | 26.51 | 0.2 | 0.76 | 26.54 | 26.54 | 26.51 | 2153 |
| 1728594000 | 26.31 | -0.06 | -0.23 | 26.29 | 26.31 | 26.24 | 1212 |
| 1728507600 | 26.37 | -0.03 | -0.11 | 26.2 | 26.37 | 26.2 | 13420 |
| 1728421200 | 26.4 | -0.3 | -1.12 | 26.7 | 26.7 | 26.37 | 13213 |
| 1728334800 | 26.7 | 0.24 | 0.91 | 26.6 | 26.7 | 26.6 | 9863 |
| 1728075600 | 26.46 | 0.15 | 0.57 | 26.4 | 26.46 | 26.4 | 4430 |
| 1727989200 | 26.31 | -0.21 | -0.79 | 26.31 | 26.31 | 26.31 | 18474 |
| 1727902800 | 26.52 | 0.45 | 1.73 | 26.41 | 26.52 | 26.41 | 5200 |
| 1727816400 | 26.07 | 0.17 | 0.66 | 26.07 | 26.07 | 26.07 | 4333 |
| 1727730000 | 25.9 | -0.39 | -1.48 | 26.07 | 26.1 | 25.9 | 7480 |
| 1727470800 | 26.29 | 0.09 | 0.34 | 26.27 | 26.29 | 26.23 | 2910 |
| 1727384400 | 26.2 | 0.83 | 3.27 | 26.28 | 26.28 | 25.93 | 14537 |
| 1727298000 | 25.37 | -0.15 | -0.59 | 25.37 | 25.37 | 25.37 | 571 |
| 1727211600 | 25.52 | 0.28 | 1.11 | 25.46 | 25.52 | 25.39 | 19370 |
| 1727125200 | 25.24 | 0.14 | 0.56 | 25.22 | 25.24 | 25.22 | 1881 |
| 1726866000 | 25.1 | 0.02 | 0.08 | 25.19 | 25.2 | 25.1 | 4732 |
| 1726779600 | 25.08 | 0.27 | 1.09 | 25.08 | 25.08 | 25.08 | 39 |
| 1726693440 | 24.81 | -0.07 | -0.28 | 24.84 | 24.84 | 24.76 | 2003 |
| 1726606800 | 24.88 | 0.09 | 0.36 | 24.88 | 24.88 | 24.88 | 20280 |
| 1726520400 | 24.79 | 0.06 | 0.24 | 24.82 | 24.82 | 24.79 | 189 |
| 1726261200 | 24.73 | 0.19 | 0.77 | 24.78 | 24.78 | 24.73 | 1226 |
| 1726174800 | 24.54 | 0.21 | 0.86 | 24.58 | 24.58 | 24.49 | 1509 |
| 1726088400 | 24.33 | 0.07 | 0.29 | 24.27 | 24.35 | 24.27 | 1047 |
| 1726002000 | 24.26 | -0.05 | -0.21 | 24.26 | 24.26 | 24.26 | 7360 |
| 1725915600 | 24.31 | 0.19 | 0.79 | 24.3 | 24.31 | 24.3 | 377 |
| 1725656400 | 24.12 | -0.31 | -1.27 | 24.22 | 24.22 | 24.06 | 1880 |
| 1725570000 | 24.43 | -0.04 | -0.16 | 24.48 | 24.48 | 24.38 | 1371 |
| 1725483600 | 24.47 | -0.07 | -0.29 | 24.56 | 24.56 | 24.46 | 24647 |
| 1725397200 | 24.54 | -0.24 | -0.97 | 24.62 | 24.62 | 24.54 | 9710 |
| 1725051600 | 24.78 | 0.07 | 0.28 | 24.72 | 24.78 | 24.72 | 2611 |
| 1724965200 | 24.71 | -0.08 | -0.32 | 24.82 | 24.82 | 24.71 | 531 |
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
Premium
