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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 23.64 | 0.18 | 0.77 | 23.99 | 23.99 | 23.64 | 653 |
| 1732232400 | 23.46 | 0.56 | 2.45 | 22.9 | 23.46 | 22.81 | 10717 |
| 1732146000 | 22.9 | 0.1 | 0.44 | 22.8 | 22.9047 | 22.8 | 1172 |
| 1732059600 | 22.8 | 0.28 | 1.22 | 22.6536 | 22.95 | 22.57 | 5809 |
| 1731973200 | 22.525 | -0.29 | -1.25 | 22.98 | 22.99 | 22.525 | 4922 |
| 1731714000 | 22.81 | -0.19 | -0.83 | 23.05 | 23.05 | 22.8 | 2839 |
| 1731627600 | 23 | -0.01 | -0.04 | 23 | 23.2769 | 22.95 | 4332 |
| 1731541200 | 23.01 | -0.39 | -1.67 | 23.4 | 23.52 | 23.01 | 4567 |
| 1731454800 | 23.4 | -0.25 | -1.06 | 23.6 | 23.62 | 23.4 | 4499 |
| 1731368400 | 23.65 | -0.14 | -0.59 | 23.5916 | 23.72 | 23.5916 | 5327 |
| 1731109200 | 23.79 | 0.09 | 0.38 | 23.9 | 24.18 | 23.5978 | 3867 |
| 1731022800 | 23.7 | -0.3 | -1.23 | 23.998 | 23.998 | 23.7 | 12868 |
| 1730936400 | 23.9951 | -0.12 | -0.52 | 24.1 | 24.105 | 23.8703 | 10676 |
| 1730850000 | 24.12 | 0.12 | 0.50 | 24 | 24.15 | 24 | 19462 |
| 1730763600 | 24 | 0 | 0.00 | 24.08 | 24.08 | 24 | 918 |
| 1730500800 | 24 | -0.17 | -0.70 | 24.15 | 24.15 | 23.99 | 572 |
| 1730414400 | 24.17 | 0.14 | 0.58 | 24.03 | 24.17 | 23.95 | 4976 |
| 1730328000 | 24.03 | 0.21 | 0.88 | 23.9622 | 24.03 | 23.94 | 2910 |
| 1730241600 | 23.82 | -0.28 | -1.16 | 23.97 | 23.97 | 23.79 | 6714 |
| 1730155200 | 24.1 | 0 | 0.00 | 24.2 | 24.24 | 23.95 | 9440 |
| 1729896000 | 24.1 | -0.01 | -0.04 | 24.075 | 24.3925 | 24 | 9508 |
| 1729809600 | 24.11 | -0.24 | -0.99 | 24.01 | 24.18 | 23.705 | 14063 |
| 1729723200 | 24.35 | -0.15 | -0.61 | 24.38 | 24.425 | 24.01 | 22637 |
| 1729636800 | 24.5 | -0.05 | -0.20 | 24.45 | 24.5 | 24.3501 | 8960 |
| 1729550400 | 24.55 | -0.28 | -1.13 | 24.65 | 24.7 | 24.4 | 15340 |
| 1729291200 | 24.8311 | 0.09 | 0.37 | 24.7545 | 24.8499 | 24.62 | 9688 |
| 1729204800 | 24.74 | -0.11 | -0.44 | 24.63 | 24.76 | 24.5501 | 47555 |
| 1729118400 | 24.85 | -0.01 | -0.04 | 24.93 | 24.93 | 24.3065 | 10616 |
| 1729032000 | 24.86 | 0.11 | 0.44 | 24.93 | 24.93 | 24.4652 | 55728 |
| 1728945600 | 24.75 | 0.04 | 0.16 | 24.61 | 24.75 | 24.4464 | 57343 |
| 1728686400 | 24.71 | -0.04 | -0.16 | 24.57 | 24.77 | 24.54 | 2615 |
| 1728600000 | 24.75 | 0.25 | 1.02 | 24.44 | 24.92 | 24.3136 | 2190 |
| 1728513600 | 24.5 | -0.1 | -0.41 | 24.1124 | 24.5 | 24.1124 | 4278 |
| 1728427200 | 24.6 | 0 | 0.00 | 24.675 | 24.675 | 24.58 | 3202 |
| 1728340800 | 24.6 | -0.37 | -1.48 | 24.16 | 24.74 | 24.04 | 4502 |
| 1728081600 | 24.97 | 0.08 | 0.32 | 24.81 | 24.975 | 24.65 | 5495 |
| 1727995200 | 24.89 | 0.01 | 0.04 | 24.6601 | 24.89 | 24.6601 | 3494 |
| 1727908800 | 24.88 | -0.07 | -0.26 | 24.65 | 24.9 | 24.6 | 12064 |
| 1727822400 | 24.945 | -0.6 | -2.33 | 25 | 25.065 | 24.64 | 17321 |
| 1727735520 | 25.54 | 0.93 | 3.78 | 24.58 | 25.76 | 24.58 | 60879 |
| 1727476800 | 24.61 | 0.21 | 0.86 | 24.4 | 24.85 | 24.4 | 9329 |
| 1727390400 | 24.4 | -0.15 | -0.61 | 24.48 | 24.75 | 24.31 | 20229 |
| 1727304000 | 24.55 | 0.26 | 1.07 | 24.07 | 24.59 | 24.07 | 14798 |
| 1727217600 | 24.29 | 0.37 | 1.55 | 23.91 | 24.29 | 23.65 | 7111 |
| 1727131200 | 23.92 | 0.17 | 0.72 | 23.95 | 23.99 | 23.8 | 3559 |
| 1726872000 | 23.75 | -0.3 | -1.25 | 23.995 | 23.995 | 23.75 | 1422 |
| 1726785600 | 24.05 | 0.43 | 1.82 | 24.04 | 24.05 | 23.75 | 4146 |
| 1726699200 | 23.62 | 0.12 | 0.51 | 23.55 | 23.75 | 23.5 | 10378 |
| 1726612800 | 23.5 | 0.15 | 0.64 | 23.5 | 23.6499 | 23.27 | 7923 |
| 1726526400 | 23.35 | 0.55 | 2.41 | 22.96 | 23.49 | 22.9508 | 4999 |
| 1726267200 | 22.8 | 0.05 | 0.22 | 22.84 | 22.85 | 22.8 | 1466 |
| 1726180800 | 22.75 | 0.1 | 0.44 | 22.64 | 22.99 | 22.5857 | 7396 |
| 1726094400 | 22.65 | -0.23 | -1.01 | 22.81 | 22.81 | 22.5701 | 6256 |
| 1726008000 | 22.88 | 0.02 | 0.09 | 22.99 | 22.99 | 22.64 | 2989 |
| 1725921600 | 22.86 | 0.07 | 0.31 | 22.79 | 22.93 | 22.6001 | 3808 |
| 1725662400 | 22.79 | -0.03 | -0.13 | 22.79 | 22.7999 | 22.55 | 4973 |
| 1725576000 | 22.82 | -0.09 | -0.37 | 22.85 | 22.9 | 22.72 | 2714 |
| 1725489600 | 22.905 | -0.09 | -0.37 | 22.65 | 22.95 | 22.65 | 3183 |
| 1725403200 | 22.99 | 0.03 | 0.13 | 23.29 | 23.29 | 22.96 | 569 |
| 1725057600 | 22.96 | 0.06 | 0.26 | 22.95 | 23.3 | 22.95 | 3407 |
| 1724971200 | 22.8999 | 0.3 | 1.33 | 22.76 | 22.9 | 22.725 | 5505 |
| 1724884800 | 22.6001 | -0.2 | -0.88 | 22.8 | 22.8 | 22.5998 | 2838 |
| 1724798400 | 22.8 | 0 | 0.00 | 22.77 | 22.8 | 22.7 | 794 |
| 1724712000 | 22.8 | 0.05 | 0.22 | 22.82 | 22.82 | 22.75 | 2172 |
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
