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 | -0.16 | -0.61991476172 | 25.81 | 27.095 | 24.93 | 1319362 | 25.91159892 | CS |
| 4 | 1.86 | 7.8184110971 | 23.79 | 30.49 | 22.72 | 1405075 | 25.61246886 | CS |
| 12 | 2.76 | 12.0576671035 | 22.89 | 30.49 | 22.465 | 973936 | 25.48699696 | CS |
| 26 | -21.69 | -45.8174904943 | 47.34 | 48.49 | 22.465 | 1017895 | 30.09981037 | CS |
| 52 | -33.82 | -56.8690095847 | 59.47 | 70.07 | 22.465 | 906290 | 41.97151597 | CS |
| 156 | -68.3 | -72.6982437467 | 93.95 | 129.04 | 22.465 | 753076 | 73.27532886 | CS |
| 260 | -42.81 | -62.5328659071 | 68.46 | 129.12 | 22.465 | 642048 | 74.14775301 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 26.74 | 1.18 | 4.62 | 25.57 | 27.17 | 25.31 | 841266 |
| 1741905600 | 25.56 | 0.42 | 1.67 | 25.11 | 26.01 | 24.93 | 763942 |
| 1741819200 | 25.14 | -0.93 | -3.57 | 26.14 | 26.93 | 24.93 | 1459563 |
| 1741732800 | 26.07 | -0.27 | -1.03 | 26.44 | 26.69 | 25.75 | 2058897 |
| 1741646400 | 26.34 | -0.11 | -0.42 | 26.26 | 27.065 | 26.15 | 1612854 |
| 1741390800 | 26.45 | 0.55 | 2.12 | 25.81 | 27.095 | 25.715 | 701556 |
| 1741304400 | 25.9 | -0.26 | -0.99 | 25.98 | 26.46 | 25.42 | 572866 |
| 1741218000 | 26.16 | 0.97 | 3.85 | 25.16 | 26.5 | 24.8067 | 971357 |
| 1741131600 | 25.19 | 0.62 | 2.52 | 24.36 | 25.86 | 24.27 | 1135275 |
| 1741045200 | 24.57 | -0.75 | -2.96 | 25.09 | 25.4 | 24.32 | 999592 |
| 1740786000 | 25.32 | -1.25 | -4.70 | 26.37 | 26.85 | 24.3558 | 1053756 |
| 1740699600 | 26.57 | 0.61 | 2.35 | 25.97 | 26.75 | 25.74 | 847180 |
| 1740613200 | 25.96 | -0.22 | -0.84 | 25.82 | 26.48 | 25.555 | 992623 |
| 1740526800 | 26.18 | -0.69 | -2.57 | 26.9 | 27.09 | 24.97 | 1566972 |
| 1740440400 | 26.87 | -0.71 | -2.57 | 27.37 | 27.5 | 25.01 | 1616706 |
| 1740181200 | 27.58 | 1.74 | 6.73 | 28.626 | 30.49 | 26.25 | 2988778 |
| 1740094800 | 25.84 | 2 | 8.39 | 23.79 | 26.41 | 23.79 | 2049760 |
| 1740008400 | 23.84 | 0.77 | 3.34 | 22.9 | 24.13 | 22.861 | 2300768 |
| 1739922000 | 23.07 | -0.35 | -1.49 | 23.5 | 23.605 | 22.72 | 1717910 |
| 1739576400 | 23.42 | 0.05 | 0.21 | 23.79 | 24.5 | 23.22 | 1286073 |
| 1739490000 | 23.37 | -0.58 | -2.42 | 24.19 | 24.2305 | 23.32 | 1607443 |
| 1739403600 | 23.95 | -0.54 | -2.20 | 24.66 | 24.7 | 23.86 | 1032170 |
| 1739317200 | 24.49 | -0.42 | -1.69 | 24.71 | 25.02 | 24.05 | 1089704 |
| 1739230800 | 24.91 | -0.3 | -1.19 | 25.4 | 25.62 | 24.55 | 735957 |
| 1738971600 | 25.21 | -0.87 | -3.34 | 26.28 | 26.33 | 24.94 | 662813 |
| 1738885200 | 26.08 | -0.53 | -1.99 | 26.62 | 27.37 | 25.87 | 584366 |
| 1738798800 | 26.61 | -0.09 | -0.34 | 26.83 | 26.99 | 25.71 | 739258 |
| 1738712400 | 26.7 | -0.09 | -0.34 | 26.51 | 26.97 | 26.37 | 837419 |
| 1738626000 | 26.79 | -0.73 | -2.65 | 26.93 | 27.615 | 26.4 | 510054 |
| 1738366800 | 27.52 | -0.58 | -2.06 | 28.35 | 28.35 | 27 | 733303 |
| 1738280400 | 28.1 | 0.88 | 3.23 | 27.46 | 28.26 | 27.1 | 449023 |
| 1738194000 | 27.22 | -0.32 | -1.16 | 27.47 | 27.76 | 26.71 | 504909 |
| 1738107600 | 27.54 | 0.11 | 0.40 | 27.46 | 28.08 | 27.35 | 405782 |
| 1738021200 | 27.43 | -0.25 | -0.90 | 27.68 | 28.23 | 27.38 | 510229 |
| 1737762000 | 27.68 | 0.85 | 3.17 | 27.44 | 27.82 | 27.15 | 761417 |
| 1737675600 | 26.83 | 0 | 0.00 | 26.83 | 26.83 | 26.83 | 0 |
| 1737589200 | 26.83 | -0.27 | -1.00 | 26.81 | 27.06 | 26.44 | 494728 |
| 1737502800 | 27.1 | 1.21 | 4.67 | 26.14 | 27.37 | 25.83 | 772901 |
| 1737157200 | 25.89 | -0.31 | -1.18 | 26.35 | 26.36 | 24.81 | 581308 |
| 1737070800 | 26.2 | 0.69 | 2.70 | 25.33 | 26.54 | 24.85 | 451368 |
| 1736984400 | 25.51 | -0.61 | -2.34 | 26.61 | 26.81 | 25.4 | 743553 |
| 1736898000 | 26.12 | -1.49 | -5.40 | 27.66 | 27.98 | 24.63 | 760309 |
| 1736811600 | 27.61 | 0.74 | 2.75 | 26.96 | 27.77 | 26.47 | 651690 |
| 1736552400 | 26.87 | 0.36 | 1.36 | 26.16 | 27.41 | 25.98 | 627141 |
| 1736379600 | 26.51 | 0.26 | 0.99 | 26.03 | 27.08 | 25.643 | 717737 |
| 1736293200 | 26.25 | 0.71 | 2.78 | 25.74 | 26.46 | 25.51 | 772159 |
| 1736206800 | 25.54 | 0.08 | 0.31 | 25.8 | 26.61 | 25.37 | 520722 |
| 1735947600 | 25.46 | 0.91 | 3.71 | 24.57 | 25.76 | 24.29 | 788290 |
| 1735861200 | 24.55 | 0.63 | 2.63 | 24.3 | 25.365 | 24.17 | 808989 |
| 1735688400 | 23.92 | 0.11 | 0.46 | 24.11 | 24.5 | 23.75 | 711348 |
| 1735602000 | 23.81 | -0.43 | -1.77 | 24.23 | 24.38 | 23.455 | 745278 |
| 1735342800 | 24.24 | 0.14 | 0.58 | 24.08 | 24.28 | 23.77 | 452327 |
| 1735256400 | 24.1 | 0.71 | 3.04 | 23.24 | 24.33 | 23.11 | 640224 |
| 1735077840 | 23.39 | 0.18 | 0.78 | 23.1 | 23.5 | 22.8601 | 312110 |
| 1734997200 | 23.21 | 0.27 | 1.18 | 22.83 | 23.56 | 22.465 | 838724 |
| 1734738000 | 22.94 | -0.01 | -0.04 | 22.89 | 23.38 | 22.72 | 2341349 |
| 1734651600 | 22.95 | -0.57 | -2.42 | 23.44 | 23.78 | 22.58 | 993702 |
| 1734565200 | 23.52 | -0.95 | -3.88 | 24.44 | 24.96 | 23.125 | 1098464 |
| 1734478800 | 24.47 | -1.01 | -3.96 | 25.39 | 25.92 | 24.47 | 770851 |
| 1734392400 | 25.48 | -1.54 | -5.70 | 26.5 | 26.54 | 25.28 | 908550 |
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
