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 | 0.659793814433 | 24.25 | 24.6601 | 23.44 | 1595587 | 23.96440606 | CS |
| 4 | -2.58 | -9.55909596147 | 26.99 | 26.99 | 23.44 | 1617706 | 25.40489393 | CS |
| 12 | 3.96 | 19.3643031785 | 20.45 | 28.18 | 20.31 | 1827325 | 25.21062277 | CS |
| 26 | 4.42 | 22.1110555278 | 19.99 | 28.18 | 19.76 | 1569162 | 23.64219871 | CS |
| 52 | 2.87 | 13.3240482823 | 21.54 | 28.18 | 19.4 | 1435592 | 22.43851759 | CS |
| 156 | 1.87 | 8.29636202307 | 22.54 | 28.18 | 14.47 | 1479041 | 20.69461832 | CS |
| 260 | 2.21 | 9.95495495495 | 22.2 | 28.18 | 10.23 | 1445624 | 19.65804806 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 24.51 | 0.14 | 0.57 | 24.14 | 24.56 | 24.04 | 770379 |
| 1735077840 | 24.37 | 0.11 | 0.45 | 24.26 | 24.41 | 24.075 | 240592 |
| 1734997200 | 24.26 | 0.27 | 1.13 | 23.73 | 24.29 | 23.73 | 952537 |
| 1734738000 | 23.99 | 0.29 | 1.22 | 23.44 | 24.28 | 23.44 | 3423840 |
| 1734651600 | 23.7 | -0.19 | -0.80 | 24.25 | 24.63 | 23.6 | 1765377 |
| 1734565200 | 23.89 | -1.21 | -4.82 | 25.23 | 25.52 | 23.76 | 1723143 |
| 1734478800 | 25.1 | -0.62 | -2.41 | 25.46 | 25.74 | 24.9 | 1372637 |
| 1734392400 | 25.72 | 0.17 | 0.67 | 25.55 | 25.82 | 25.21 | 1382559 |
| 1734133200 | 25.55 | -0.31 | -1.20 | 25.88 | 25.96 | 25.38 | 1012856 |
| 1734046800 | 25.86 | -0.41 | -1.56 | 26.23 | 26.39 | 25.83 | 956787 |
| 1733960400 | 26.27 | 0.27 | 1.04 | 26.27 | 26.62 | 26.19 | 1751031 |
| 1733874000 | 26 | 0.13 | 0.50 | 25.97 | 26.6 | 25.64 | 2904931 |
| 1733787600 | 25.87 | -0.14 | -0.54 | 26.09 | 26.35 | 25.84 | 1604009 |
| 1733528400 | 26.01 | -0.05 | -0.19 | 26.26 | 26.26 | 25.78 | 1279640 |
| 1733442000 | 26.06 | -0.05 | -0.19 | 26.42 | 26.54 | 26.03 | 2753381 |
| 1733355600 | 26.11 | 0.16 | 0.62 | 25.96 | 26.17 | 25.7 | 1453221 |
| 1733269200 | 25.95 | -0.38 | -1.44 | 26.33 | 26.46 | 25.87 | 2374416 |
| 1733182800 | 26.33 | -0.36 | -1.35 | 26.64 | 26.64 | 26.22 | 1299848 |
| 1732917840 | 26.69 | -0.03 | -0.11 | 26.99 | 26.99 | 26.45 | 867910 |
| 1732750800 | 26.72 | -0.31 | -1.15 | 27.2 | 27.38 | 26.665 | 1240746 |
| 1732664400 | 27.03 | -0.16 | -0.59 | 27 | 27.12 | 26.695 | 1889152 |
| 1732578000 | 27.19 | -0.12 | -0.44 | 27.66 | 27.97 | 27.18 | 3143245 |
| 1732318800 | 27.31 | 0.6 | 2.25 | 26.76 | 27.36 | 26.65 | 1928487 |
| 1732232400 | 26.71 | 0.16 | 0.60 | 26.77 | 26.98 | 26.5 | 1758058 |
| 1732146000 | 26.55 | 0.44 | 1.69 | 26.1 | 26.575 | 25.8 | 2666345 |
| 1732059600 | 26.11 | -0.43 | -1.62 | 26.1 | 26.52 | 26.015 | 3341737 |
| 1731973200 | 26.54 | -0.06 | -0.23 | 26.61 | 26.94 | 26.525 | 4896982 |
| 1731714000 | 26.6 | -0.07 | -0.26 | 26.48 | 26.63 | 25.99 | 9644719 |
| 1731627600 | 26.67 | -0.59 | -2.16 | 27.44 | 27.45 | 26.41 | 1140149 |
| 1731541200 | 27.26 | -0.32 | -1.16 | 27.7 | 28.05 | 27.175 | 1258289 |
| 1731454800 | 27.58 | -0.06 | -0.22 | 27.51 | 27.92 | 27.38 | 1208439 |
| 1731368400 | 27.64 | 0.86 | 3.21 | 27.35 | 28.18 | 27.16 | 1436547 |
| 1731109200 | 26.78 | -0.08 | -0.30 | 26.98 | 27.08 | 26.54 | 1612161 |
| 1731022800 | 26.86 | -1.28 | -4.55 | 27.58 | 27.67 | 26.85 | 2708134 |
| 1730936400 | 28.14 | 4.15 | 17.30 | 25.67 | 28.175 | 25.67 | 5004321 |
| 1730850000 | 23.99 | 0.61 | 2.61 | 23.39 | 24.01 | 23.39 | 1011010 |
| 1730763600 | 23.38 | -0.18 | -0.76 | 23.46 | 23.53 | 23.01 | 1151683 |
| 1730500800 | 23.56 | -0.18 | -0.76 | 23.92 | 24.02 | 23.52 | 1068295 |
| 1730414400 | 23.74 | -0.28 | -1.17 | 24.16 | 24.16 | 23.7 | 1766561 |
| 1730328000 | 24.02 | 0.47 | 2.00 | 23.52 | 24.31 | 23.52 | 1656707 |
| 1730241600 | 23.55 | -0.23 | -0.97 | 23.69 | 23.75 | 23.51 | 1084247 |
| 1730155200 | 23.78 | 0.87 | 3.80 | 23.16 | 23.84 | 22.88 | 1480285 |
| 1729896000 | 22.91 | 0.23 | 1.01 | 24 | 24.2 | 22.79 | 2196911 |
| 1729809600 | 22.68 | 0.22 | 0.98 | 22.59 | 22.72 | 22.11 | 2383026 |
| 1729723200 | 22.46 | 0.04 | 0.18 | 22.28 | 22.489 | 22.19 | 2197925 |
| 1729636800 | 22.42 | 0.36 | 1.63 | 22.1 | 22.46 | 21.9 | 1115817 |
| 1729550400 | 22.06 | -0.79 | -3.46 | 22.8 | 22.825 | 21.98 | 1314517 |
| 1729291200 | 22.85 | -0.31 | -1.34 | 23.17 | 23.18 | 22.775 | 1364442 |
| 1729204800 | 23.16 | 0.26 | 1.14 | 22.95 | 23.219 | 22.82 | 1060639 |
| 1729118400 | 22.9 | 0.5 | 2.23 | 22.67 | 23.08 | 22.5001 | 1281549 |
| 1729032000 | 22.4 | 0.31 | 1.40 | 22.21 | 22.95 | 22.09 | 1514749 |
| 1728945600 | 22.09 | 0.2 | 0.91 | 21.91 | 22.18 | 21.71 | 1051634 |
| 1728686400 | 21.89 | 0.55 | 2.58 | 21.47 | 22.06 | 21.435 | 1240402 |
| 1728600000 | 21.34 | 0.09 | 0.42 | 21.09 | 21.43 | 20.97 | 1545212 |
| 1728513600 | 21.25 | 0.13 | 0.62 | 20.99 | 21.565 | 20.99 | 869748 |
| 1728427200 | 21.12 | -0.09 | -0.42 | 21.08 | 21.31 | 20.91 | 976745 |
| 1728340800 | 21.21 | 0.19 | 0.90 | 20.89 | 21.235 | 20.89 | 1032331 |
| 1728081600 | 21.02 | 0.36 | 1.74 | 21.11 | 21.29 | 20.96 | 904262 |
| 1727995200 | 20.66 | 0.02 | 0.10 | 20.45 | 20.715 | 20.31 | 719913 |
| 1727908800 | 20.64 | -0.01 | -0.05 | 20.54 | 20.84 | 20.54 | 854482 |
| 1727822400 | 20.65 | -0.89 | -4.13 | 21.44 | 21.44 | 20.57 | 1049115 |
| 1727736000 | 21.54 | 0.1 | 0.47 | 21.27 | 21.759 | 21.26 | 984023 |
| 1727476800 | 21.44 | -0.02 | -0.09 | 21.76 | 21.835 | 21.35 | 1231811 |
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
