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 | 0.24 | 1.03941100043 | 23.09 | 23.99 | 22.52 | 678853 | 23.00664698 | CS |
| 4 | 0.93 | 4.15178571429 | 22.4 | 24.04 | 21.85 | 866373 | 22.80799802 | CS |
| 12 | -1.24 | -5.04680504681 | 24.57 | 26.29 | 21.85 | 1284133 | 24.20595997 | CS |
| 26 | 1.75 | 8.109360519 | 21.58 | 26.29 | 21.155 | 1087586 | 23.82268865 | CS |
| 52 | 6.27 | 36.7526377491 | 17.06 | 26.29 | 16.095 | 1037238 | 20.83617662 | CS |
| 156 | 4.13 | 21.5104166667 | 19.2 | 26.29 | 12.28 | 844195 | 17.92580673 | CS |
| 260 | -2.11 | -8.29402515723 | 25.44 | 26.29 | 9.1 | 795706 | 17.45285102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 23.33 | 0.1 | 0.43 | 23.3 | 23.49 | 23.08 | 526547 |
| 1738798800 | 23.23 | 0.5 | 2.20 | 22.95 | 23.37 | 22.81 | 712316 |
| 1738712400 | 22.73 | -0.06 | -0.26 | 22.61 | 22.805 | 22.52 | 574137 |
| 1738626000 | 22.79 | -0.25 | -1.09 | 22.74 | 22.92 | 22.54 | 861367 |
| 1738366800 | 23.04 | -0.15 | -0.65 | 23.09 | 23.31 | 22.885 | 688503 |
| 1738280400 | 23.19 | 0.32 | 1.40 | 23.16 | 23.41 | 22.92 | 619593 |
| 1738194000 | 22.87 | -0.7 | -2.97 | 23.63 | 23.63 | 22.74 | 969707 |
| 1738107600 | 23.57 | -0.26 | -1.09 | 23.91 | 24.04 | 23.52 | 1300823 |
| 1738021200 | 23.83 | 0.87 | 3.79 | 23.04 | 23.85 | 23.04 | 1274883 |
| 1737762000 | 22.96 | 0.7 | 3.14 | 22.62 | 22.97 | 22.47 | 612211 |
| 1737675600 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1737589200 | 22.26 | -0.47 | -2.07 | 22.6 | 22.63 | 22.225 | 525839 |
| 1737502800 | 22.73 | 0.08 | 0.35 | 22.82 | 22.91 | 22.565 | 770596 |
| 1737157200 | 22.65 | -0.25 | -1.09 | 23.07 | 23.23 | 22.625 | 551143 |
| 1737070800 | 22.9 | 0.44 | 1.96 | 22.36 | 22.93 | 22.31 | 803910 |
| 1736984400 | 22.46 | 0.38 | 1.72 | 22.62 | 22.68 | 22.165 | 779257 |
| 1736898000 | 22.08 | -0.37 | -1.65 | 22.46 | 22.61 | 22.025 | 1546977 |
| 1736811600 | 22.45 | 0.47 | 2.14 | 21.93 | 22.46 | 21.85 | 812198 |
| 1736552400 | 21.98 | -0.83 | -3.64 | 22.36 | 22.575 | 21.945 | 1589445 |
| 1736379600 | 22.81 | -0.3 | -1.30 | 23.025 | 23.14 | 22.8 | 974510 |
| 1736293200 | 23.11 | -0.31 | -1.32 | 23.51 | 23.6 | 22.895 | 1130561 |
| 1736206800 | 23.42 | -0.6 | -2.50 | 23.87 | 23.94 | 23.355 | 936168 |
| 1735947600 | 24.02 | 0.12 | 0.50 | 23.96 | 24.19 | 23.9 | 1204029 |
| 1735861200 | 23.9 | -0.26 | -1.08 | 24.16 | 24.19 | 23.73 | 744042 |
| 1735688400 | 24.16 | 0.17 | 0.71 | 24 | 24.255 | 23.86 | 1250995 |
| 1735602000 | 23.99 | 0 | 0.00 | 23.84 | 24.015 | 23.6 | 1115635 |
| 1735342800 | 23.99 | -0.16 | -0.66 | 24.11 | 24.235 | 23.89 | 897364 |
| 1735256400 | 24.15 | 0.05 | 0.21 | 24 | 24.195 | 23.98 | 1465678 |
| 1735077840 | 24.1 | 0.24 | 1.01 | 23.84 | 24.1 | 23.75 | 373440 |
| 1734997200 | 23.86 | -0.03 | -0.13 | 23.72 | 23.99 | 23.64 | 1124569 |
| 1734738000 | 23.89 | -0.08 | -0.33 | 24.005 | 24.47 | 23.84 | 10233944 |
| 1734651600 | 23.97 | -0.13 | -0.54 | 24.14 | 24.49 | 23.925 | 1812589 |
| 1734565200 | 24.1 | -1.06 | -4.21 | 25.16 | 25.44 | 23.99 | 1895475 |
| 1734478800 | 25.16 | -0.29 | -1.14 | 25.41 | 25.495 | 25.14 | 1966702 |
| 1734392400 | 25.45 | 0.1 | 0.39 | 25.43 | 25.83 | 25.4 | 1888322 |
| 1734133200 | 25.35 | 0.15 | 0.60 | 25.07 | 25.35 | 25.01 | 1309009 |
| 1734046800 | 25.2 | 0.2 | 0.80 | 24.88 | 25.39 | 24.88 | 1359673 |
| 1733960400 | 25 | 0.06 | 0.24 | 25.05 | 25.16 | 24.98 | 1601007 |
| 1733874000 | 24.94 | -0.38 | -1.50 | 25.215 | 25.215 | 24.84 | 2288878 |
| 1733787600 | 25.32 | -0.19 | -0.74 | 25.61 | 25.74 | 25.24 | 991302 |
| 1733528400 | 25.51 | 0 | 0.00 | 25.6 | 25.64 | 25.4 | 877972 |
| 1733442000 | 25.51 | 0.08 | 0.31 | 25.42 | 25.535 | 25.25 | 820972 |
| 1733355600 | 25.43 | 0.09 | 0.36 | 25.34 | 25.575 | 25.32 | 1018903 |
| 1733269200 | 25.34 | -0.29 | -1.13 | 25.56 | 25.6 | 25.27 | 797294 |
| 1733182800 | 25.63 | -0.22 | -0.85 | 25.85 | 25.85 | 25.26 | 1421567 |
| 1732917840 | 25.85 | -0.23 | -0.88 | 26.22 | 26.29 | 25.78 | 707221 |
| 1732750800 | 26.08 | 0.45 | 1.76 | 25.71 | 26.155 | 25.645 | 1317201 |
| 1732664400 | 25.63 | 0.04 | 0.16 | 25.49 | 25.66 | 25.4 | 1144567 |
| 1732578000 | 25.59 | 0.37 | 1.47 | 25.38 | 25.785 | 25.34 | 1753545 |
| 1732318800 | 25.22 | 0.22 | 0.88 | 25 | 25.3179 | 25 | 1039217 |
| 1732232400 | 25 | 0.05 | 0.20 | 25.01 | 25.12 | 24.88 | 1402885 |
| 1732146000 | 24.95 | -0.03 | -0.12 | 24.98 | 25.03 | 24.72 | 653262 |
| 1732059600 | 24.98 | 0.06 | 0.24 | 24.82 | 25.0899 | 24.69 | 1119803 |
| 1731973200 | 24.92 | 0.32 | 1.30 | 24.61 | 25.04 | 24.48 | 1627703 |
| 1731714000 | 24.6 | 0.12 | 0.49 | 24.61 | 24.73 | 24.3 | 1129563 |
| 1731627600 | 24.48 | -0.24 | -0.97 | 24.76 | 24.8 | 24.39 | 1173114 |
| 1731541200 | 24.72 | 0.02 | 0.08 | 24.86 | 24.955 | 24.625 | 809434 |
| 1731454800 | 24.7 | -0.48 | -1.91 | 25.19 | 25.3 | 24.67 | 1109090 |
| 1731368400 | 25.18 | 0.18 | 0.72 | 25.08 | 25.225 | 25.03 | 1075198 |
| 1731109200 | 25 | -0.1 | -0.40 | 25.04 | 25.3 | 24.87 | 2708091 |
| 1731022800 | 25.1 | 0.02 | 0.08 | 25.05 | 25.24 | 24.9 | 1555056 |
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
