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 | 0.61 | 2.99754299754 | 20.35 | 20.96 | 20.16 | 375290 | 20.39861169 | CS |
| 4 | 0.9706 | 4.85557345393 | 19.9894 | 20.96 | 19.98 | 307538 | 20.42639843 | CS |
| 12 | -0.87 | -3.98534127348 | 21.83 | 22.6285 | 19.98 | 299817 | 21.1234747 | CS |
| 26 | -1.37 | -6.13524406628 | 22.33 | 22.6285 | 19.76 | 257390 | 21.11721573 | CS |
| 52 | 3.54 | 20.3214695752 | 17.42 | 22.6285 | 17.4 | 212426 | 20.5022115 | CS |
| 156 | 2.01 | 10.6068601583 | 18.95 | 22.6285 | 14.2 | 198438 | 17.80050347 | CS |
| 260 | 4.79 | 29.6227581942 | 16.17 | 22.6285 | 10.16 | 210955 | 17.27577935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 20.94 | 0.24 | 1.16 | 20.86 | 20.975 | 20.78 | 644638 |
| 1737070800 | 20.7 | 0.08 | 0.39 | 20.68 | 20.75 | 20.594 | 261583 |
| 1736984400 | 20.62 | 0.36 | 1.78 | 20.5 | 20.67 | 20.4977 | 260111 |
| 1736898000 | 20.26 | -0.13 | -0.64 | 20.45 | 20.58 | 20.22 | 383516 |
| 1736811600 | 20.39 | 0.17 | 0.84 | 20.2 | 20.39 | 20.19 | 530652 |
| 1736552400 | 20.22 | -0.24 | -1.17 | 20.32 | 20.46 | 20.16 | 450987 |
| 1736379600 | 20.46 | -0.03 | -0.15 | 20.42 | 20.48 | 20.35 | 409488 |
| 1736293200 | 20.49 | -0.08 | -0.39 | 20.64 | 20.7097 | 20.44 | 430882 |
| 1736206800 | 20.57 | 0.11 | 0.54 | 20.51 | 20.7705 | 20.51 | 271194 |
| 1735947600 | 20.46 | 0.2 | 0.99 | 20.4 | 20.48 | 20.3099 | 209239 |
| 1735861200 | 20.26 | 0.06 | 0.30 | 20.4 | 20.4 | 20.125 | 327121 |
| 1735688400 | 20.2 | -0.1 | -0.49 | 20.36 | 20.395 | 20.2 | 219527 |
| 1735602000 | 20.3 | -0.2 | -0.98 | 20.18 | 20.36 | 20.16 | 205016 |
| 1735342800 | 20.5 | -0.18 | -0.87 | 20.61 | 20.65 | 20.31 | 273598 |
| 1735256400 | 20.68 | 0.04 | 0.19 | 20.68 | 20.7177 | 20.59 | 202466 |
| 1735077840 | 20.64 | 0.16 | 0.78 | 20.48 | 20.7 | 20.3301 | 179287 |
| 1734997200 | 20.48 | 0.2 | 0.99 | 20.51 | 20.6299 | 20.38 | 471322 |
| 1734738000 | 20.28 | 0.24 | 1.20 | 20.02 | 20.4599 | 19.98 | 249747 |
| 1734651600 | 20.04 | -0.01 | -0.05 | 20.27 | 20.29 | 20.02 | 309330 |
| 1734565200 | 20.05 | -0.53 | -2.58 | 20.55 | 20.66 | 20.05 | 336525 |
| 1734478800 | 20.58 | -0.08 | -0.39 | 20.63 | 20.63 | 20.5 | 168227 |
| 1734392400 | 20.66 | 0.17 | 0.83 | 20.58 | 20.6897 | 20.52 | 312011 |
| 1734133200 | 20.49 | -0.07 | -0.34 | 20.63 | 20.78 | 20.42 | 319180 |
| 1734046800 | 20.56 | -0.17 | -0.82 | 20.71 | 20.8 | 20.56 | 205961 |
| 1733960400 | 20.73 | 0.17 | 0.83 | 20.7 | 20.8099 | 20.6101 | 229994 |
| 1733874000 | 20.56 | -0.14 | -0.68 | 20.7 | 20.79 | 20.56 | 208731 |
| 1733787600 | 20.7 | -0.09 | -0.43 | 20.89 | 20.99 | 20.66 | 211195 |
| 1733528400 | 20.79 | 0.06 | 0.29 | 20.73 | 20.9384 | 20.7 | 187403 |
| 1733442000 | 20.73 | 0 | 0.00 | 20.78 | 20.84 | 20.71 | 229769 |
| 1733355600 | 20.73 | 0.07 | 0.34 | 20.75 | 20.8 | 20.7 | 340609 |
| 1733269200 | 20.66 | -0.02 | -0.10 | 20.68 | 20.7085 | 20.57 | 231583 |
| 1733182800 | 20.68 | 0.11 | 0.53 | 20.68 | 20.69 | 20.5702 | 216221 |
| 1732917840 | 20.57 | 0.2 | 0.98 | 20.4 | 20.6 | 20.4 | 100410 |
| 1732750800 | 20.37 | -0.15 | -0.73 | 20.56 | 20.59 | 20.24 | 424976 |
| 1732664400 | 20.52 | 0.08 | 0.39 | 20.44 | 20.54 | 20.44 | 316514 |
| 1732578000 | 20.44 | 0.02 | 0.10 | 20.55 | 20.67 | 20.42 | 416393 |
| 1732318800 | 20.42 | -2.01 | -8.96 | 20.5 | 20.591 | 20.34 | 679174 |
| 1732232400 | 22.43 | 0.13 | 0.58 | 22.51 | 22.53 | 22.32 | 921611 |
| 1732146000 | 22.3 | -0.23 | -1.02 | 22.57 | 22.62 | 22.2 | 619818 |
| 1732059600 | 22.53 | 0.09 | 0.40 | 22.45 | 22.6285 | 22.4 | 549910 |
| 1731973200 | 22.44 | 0.42 | 1.91 | 22.35 | 22.54 | 22.23 | 614963 |
| 1731714000 | 22.02 | -0.26 | -1.17 | 22.52 | 22.56 | 21.95 | 407055 |
| 1731627600 | 22.28 | -0.17 | -0.76 | 22.45 | 22.47 | 22.22 | 166130 |
| 1731541200 | 22.45 | 0.02 | 0.09 | 22.37 | 22.53 | 22.33 | 130950 |
| 1731454800 | 22.43 | -0.08 | -0.36 | 22.5 | 22.58 | 22.35 | 142814 |
| 1731368400 | 22.51 | 0.07 | 0.31 | 22.5 | 22.57 | 22.488 | 210084 |
| 1731109200 | 22.44 | -0.04 | -0.18 | 22.45 | 22.545 | 22.35 | 317263 |
| 1731022800 | 22.48 | 0.18 | 0.81 | 22.43 | 22.58 | 22.36 | 242830 |
| 1730936400 | 22.3 | 0.51 | 2.34 | 22.23 | 22.3159 | 22.1109 | 240300 |
| 1730850000 | 21.79 | 0.16 | 0.74 | 21.65 | 21.81 | 21.65 | 186415 |
| 1730763600 | 21.63 | -0.1 | -0.46 | 21.75 | 21.82 | 21.58 | 258341 |
| 1730500800 | 21.73 | 0.07 | 0.32 | 21.71 | 21.898 | 21.705 | 223890 |
| 1730414400 | 21.66 | -0.3 | -1.37 | 21.9 | 21.92 | 21.64 | 287697 |
| 1730328000 | 21.96 | 0.07 | 0.32 | 22.06 | 22.09 | 21.9 | 331182 |
| 1730241600 | 21.89 | 0.09 | 0.41 | 21.82 | 21.94 | 21.72 | 163787 |
| 1730155200 | 21.8 | 0.04 | 0.18 | 21.79 | 22 | 21.78 | 320975 |
| 1729896000 | 21.76 | 0.1 | 0.46 | 21.83 | 21.98 | 21.7 | 224373 |
| 1729809600 | 21.66 | 0.06 | 0.28 | 21.66 | 21.725 | 21.59 | 136758 |
| 1729723200 | 21.6 | -0.26 | -1.19 | 21.79 | 21.855 | 21.53 | 153871 |
| 1729636800 | 21.86 | 0.03 | 0.14 | 21.79 | 21.97 | 21.78 | 367595 |
| 1729550400 | 21.83 | -0.09 | -0.41 | 21.91 | 21.98 | 21.75 | 166817 |
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
