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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735066800 | 21.33 | -0.02 | -0.09 | 21.34 | 21.34 | 21.25 | 73685 |
| 1734991200 | 21.35 | -0.08 | -0.37 | 21.46 | 21.46 | 21.34 | 48619 |
| 1734732000 | 21.43 | 0.07 | 0.33 | 21.34 | 21.48 | 21.34 | 18749 |
| 1734645600 | 21.36 | -0.06 | -0.28 | 21.35 | 21.39 | 21.33 | 194177 |
| 1734559200 | 21.42 | -0.18 | -0.83 | 21.61 | 21.61 | 21.42 | 59193 |
| 1734472800 | 21.6 | 0.01 | 0.05 | 21.67 | 21.67 | 21.58 | 27364 |
| 1734386400 | 21.59 | 0 | 0.00 | 21.76 | 21.76 | 21.58 | 20865 |
| 1734127200 | 21.59 | -0.08 | -0.37 | 21.6 | 21.64 | 21.57 | 26973 |
| 1734040800 | 21.67 | -0.08 | -0.37 | 21.68 | 21.72 | 21.66 | 13680 |
| 1733954400 | 21.75 | -0.05 | -0.23 | 21.85 | 21.85 | 21.75 | 18667 |
| 1733868000 | 21.8 | -0.03 | -0.14 | 21.73 | 21.82 | 21.73 | 25487 |
| 1733781600 | 21.83 | -0.05 | -0.23 | 21.82 | 21.86 | 21.82 | 224944 |
| 1733522400 | 21.88 | 0.05 | 0.23 | 21.76 | 21.9 | 21.76 | 23559 |
| 1733436180 | 21.83 | 0.01 | 0.05 | 21.8 | 21.85 | 21.8 | 25331 |
| 1733349600 | 21.82 | 0.07 | 0.32 | 21.79 | 21.85 | 21.72 | 27805 |
| 1733263200 | 21.75 | -0.05 | -0.23 | 21.84 | 21.84 | 21.75 | 18666 |
| 1733176800 | 21.8 | -0.2 | -0.91 | 21.81 | 21.82 | 21.74 | 22017 |
| 1732917600 | 22 | 0.21 | 0.96 | 21.87 | 22 | 21.82 | 75443 |
| 1732831200 | 21.79 | 0.01 | 0.05 | 21.82 | 21.83 | 21.77 | 16499 |
| 1732744800 | 21.78 | 0.06 | 0.28 | 21.76 | 21.8 | 21.74 | 121898 |
| 1732658400 | 21.72 | -0.04 | -0.18 | 21.69 | 21.72 | 21.67 | 22114 |
| 1732572000 | 21.76 | 0.2 | 0.93 | 21.6 | 21.76 | 21.6 | 20395 |
| 1732312800 | 21.56 | 0.01 | 0.05 | 21.57 | 21.58 | 21.55 | 141223 |
| 1732226460 | 21.55 | 0 | 0.00 | 21.49 | 21.6 | 21.49 | 68507 |
| 1732140000 | 21.55 | -0.04 | -0.19 | 21.6 | 21.6 | 21.55 | 46991 |
| 1732053600 | 21.59 | 0.03 | 0.14 | 21.61 | 21.61 | 21.58 | 45391 |
| 1731967200 | 21.56 | 0.02 | 0.09 | 21.44 | 21.56 | 21.44 | 27351 |
| 1731708000 | 21.54 | 0.02 | 0.09 | 21.5 | 21.58 | 21.45 | 45438 |
| 1731621600 | 21.52 | -0.01 | -0.05 | 21.5 | 21.6 | 21.5 | 31403 |
| 1731535200 | 21.53 | -0.02 | -0.09 | 21.69 | 21.69 | 21.52 | 11132 |
| 1731448800 | 21.55 | -0.13 | -0.60 | 21.6 | 21.62 | 21.53 | 85967 |
| 1731362400 | 21.68 | -0.06 | -0.28 | 21.72 | 21.72 | 21.64 | 10177 |
| 1731103200 | 21.74 | 0.07 | 0.32 | 21.72 | 21.75 | 21.69 | 31045 |
| 1731016800 | 21.67 | 0.15 | 0.70 | 21.51 | 21.69 | 21.51 | 95671 |
| 1730930400 | 21.52 | -0.18 | -0.83 | 21.55 | 21.56 | 21.47 | 68083 |
| 1730844000 | 21.7 | 0.05 | 0.23 | 21.66 | 21.7 | 21.59 | 55167 |
| 1730757600 | 21.65 | 0.1 | 0.46 | 21.58 | 21.69 | 21.58 | 33541 |
| 1730494800 | 21.55 | -0.16 | -0.74 | 21.71 | 21.71 | 21.54 | 346971 |
| 1730408400 | 21.71 | -0.01 | -0.05 | 21.6 | 21.73 | 21.6 | 91707 |
| 1730322240 | 21.72 | -0.01 | -0.05 | 21.85 | 21.85 | 21.7 | 30657 |
| 1730235600 | 21.73 | 0.01 | 0.05 | 21.77 | 21.77 | 21.64 | 21570 |
| 1730149200 | 21.72 | -0.01 | -0.05 | 21.79 | 21.79 | 21.67 | 61744 |
| 1729890000 | 21.73 | -0.05 | -0.23 | 21.78 | 21.83 | 21.73 | 19201 |
| 1729803600 | 21.78 | 0.03 | 0.14 | 21.71 | 21.83 | 21.71 | 47613 |
| 1729717200 | 21.75 | -0.07 | -0.32 | 21.72 | 21.77 | 21.72 | 30089 |
| 1729630800 | 21.82 | 0.01 | 0.05 | 21.75 | 21.84 | 21.75 | 52577 |
| 1729544400 | 21.81 | -0.14 | -0.64 | 21.9 | 21.9 | 21.8 | 22053 |
| 1729285200 | 21.95 | -0.01 | -0.05 | 21.97 | 21.99 | 21.95 | 30828 |
| 1729198980 | 21.96 | -0.08 | -0.36 | 21.99 | 21.99 | 21.93 | 78791 |
| 1729112400 | 22.04 | 0.01 | 0.05 | 22.08 | 22.08 | 22.04 | 26858 |
| 1729026000 | 22.03 | 0.07 | 0.32 | 21.94 | 22.03 | 21.94 | 871610 |
| 1728680400 | 21.96 | 0 | 0.00 | 21.96 | 21.98 | 21.93 | 29614 |
| 1728594000 | 21.96 | -0.01 | -0.05 | 21.9 | 21.96 | 21.9 | 34675 |
| 1728507600 | 21.97 | -0.06 | -0.27 | 21.96 | 21.99 | 21.96 | 31859 |
| 1728421200 | 22.03 | 0.03 | 0.14 | 22 | 22.03 | 21.97 | 24671 |
| 1728334800 | 22 | -0.07 | -0.32 | 22.01 | 22.02 | 21.99 | 26554 |
| 1728075600 | 22.07 | -0.15 | -0.68 | 22.03 | 22.1 | 22.03 | 20043 |
| 1727989200 | 22.22 | -0.09 | -0.40 | 22.24 | 22.27 | 22.21 | 26695 |
| 1727902800 | 22.31 | -0.02 | -0.09 | 22.24 | 22.31 | 22.24 | 39313 |
| 1727816400 | 22.33 | -0.01 | -0.04 | 22.36 | 22.39 | 22.32 | 22422 |
| 1727730000 | 22.34 | -0.06 | -0.27 | 22.4 | 22.4 | 22.31 | 27634 |
| 1727470800 | 22.4 | 0.07 | 0.31 | 22.39 | 22.4 | 22.36 | 12465 |
| 1727384400 | 22.33 | 0 | 0.00 | 22.41 | 22.41 | 22.3 | 33741 |
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
