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 | 1.62 | 6.88190314359 | 23.54 | 25.79 | 23.37 | 99557 | 24.49351192 | CS |
| 4 | -2.51 | -9.07119624142 | 27.67 | 27.7 | 21.5175 | 98582 | 24.28771518 | CS |
| 12 | 1.11 | 4.61538461538 | 24.05 | 28.45 | 21.5175 | 80449 | 25.50270167 | CS |
| 26 | 0.91 | 3.75257731959 | 24.25 | 28.45 | 21.5175 | 63518 | 25.32577274 | CS |
| 52 | 4.47 | 21.6046399227 | 20.69 | 28.45 | 18.21 | 56234 | 23.69268982 | CS |
| 156 | -3.72 | -12.8808864266 | 28.88 | 29.65 | 14 | 54636 | 22.56915134 | CS |
| 260 | -2.24 | -8.17518248175 | 27.4 | 34.92 | 14 | 53685 | 22.72875759 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 25.16 | -0.01 | -0.04 | 24.82 | 25.45 | 24.75 | 69568 |
| 1745534400 | 25.17 | 0.72 | 2.94 | 24.57 | 25.3 | 24.55 | 80201 |
| 1745448000 | 24.45 | -0.16 | -0.65 | 25.21 | 25.79 | 24.44 | 94903 |
| 1745361600 | 24.61 | 1.06 | 4.50 | 23.87 | 24.78 | 23.87 | 151735 |
| 1745275200 | 23.55 | -0.39 | -1.63 | 23.54 | 23.83 | 23.37 | 71883 |
| 1744929600 | 23.94 | 0.33 | 1.40 | 23.75 | 24.62 | 23.6 | 101722 |
| 1744843200 | 23.61 | -0.5 | -2.07 | 24 | 24.41 | 23.29 | 87564 |
| 1744756800 | 24.11 | 0.13 | 0.54 | 23.93 | 24.51 | 23.93 | 95946 |
| 1744670400 | 23.98 | 0.27 | 1.14 | 24.01 | 24.31 | 23.64 | 94552 |
| 1744411200 | 23.71 | 0.35 | 1.50 | 23.06 | 23.87 | 23.06 | 79044 |
| 1744324800 | 23.36 | -1.09 | -4.46 | 23.56 | 24.05 | 22.6981 | 113459 |
| 1744238400 | 24.45 | 2.44 | 11.09 | 21.75 | 24.89 | 21.75 | 171142 |
| 1744152000 | 22.01 | -0.92 | -4.01 | 23.52 | 24.12 | 21.5175 | 134624 |
| 1744065600 | 22.93 | -0.1 | -0.43 | 22.1 | 24.48 | 21.77 | 132166 |
| 1743806400 | 23.03 | -2.54 | -9.93 | 24.57 | 24.61 | 22.97 | 121630 |
| 1743720000 | 25.57 | -1.86 | -6.78 | 26.45 | 27.27 | 25.4201 | 89532 |
| 1743633600 | 27.43 | 0.6 | 2.24 | 26.12 | 27.52 | 26.12 | 66280 |
| 1743547200 | 26.83 | 0.21 | 0.79 | 26.3 | 26.959 | 25.81 | 76135 |
| 1743460800 | 26.62 | -0.45 | -1.66 | 26.71 | 27.15 | 26.6 | 60855 |
| 1743201600 | 27.07 | -0.71 | -2.56 | 27.67 | 27.7 | 27.035 | 55617 |
| 1743115200 | 27.78 | 0.16 | 0.58 | 27.65 | 27.935 | 27.29 | 52654 |
| 1743028800 | 27.62 | -0.03 | -0.11 | 27.74 | 28.22 | 27.58 | 74127 |
| 1742942400 | 27.65 | 0 | 0.00 | 27.5 | 28.19 | 27.44 | 84115 |
| 1742856000 | 27.65 | 1.17 | 4.42 | 26.9 | 27.83 | 26.9 | 68656 |
| 1742596800 | 26.48 | -0.1 | -0.38 | 26.15 | 26.74 | 26.1 | 97391 |
| 1742510400 | 26.58 | -0.65 | -2.39 | 26.88 | 27.46 | 26.57 | 107159 |
| 1742424000 | 27.23 | 1.03 | 3.93 | 26.23 | 27.59 | 26.205 | 107767 |
| 1742337600 | 26.2 | 0.54 | 2.10 | 25.61 | 26.46 | 25.58 | 94714 |
| 1742251200 | 25.66 | 0.32 | 1.26 | 25.13 | 25.93 | 25.13 | 98983 |
| 1741992000 | 25.34 | 0.54 | 2.18 | 25.13 | 25.57 | 25.05 | 73495 |
| 1741905600 | 24.8 | -0.21 | -0.84 | 25.12 | 25.55 | 24.69 | 63829 |
| 1741819200 | 25.01 | -0.47 | -1.84 | 25.51 | 25.74 | 24.83 | 82508 |
| 1741732800 | 25.48 | -0.43 | -1.66 | 26.08 | 26.36 | 24.74 | 105950 |
| 1741646400 | 25.91 | -0.98 | -3.64 | 26.71 | 26.95 | 25.675 | 95375 |
| 1741390800 | 26.89 | -0.36 | -1.32 | 27.02 | 27.5 | 26.41 | 58832 |
| 1741304400 | 27.25 | -0.58 | -2.08 | 27.71 | 28.02 | 26.96 | 74455 |
| 1741218000 | 27.83 | 0.55 | 2.02 | 27.31 | 28.45 | 27.31 | 76769 |
| 1741131600 | 27.28 | 0.22 | 0.81 | 26.85 | 27.56 | 26.12 | 107078 |
| 1741045200 | 27.06 | -0.52 | -1.89 | 27.48 | 28.11 | 26.89 | 91561 |
| 1740786000 | 27.58 | 0.42 | 1.55 | 27.26 | 27.83 | 27.13 | 92120 |
| 1740699600 | 27.16 | -0.26 | -0.95 | 27.19 | 27.68 | 26.96 | 88122 |
| 1740613200 | 27.42 | 0.16 | 0.59 | 27.12 | 27.55 | 27.08 | 59927 |
| 1740526800 | 27.26 | 0.57 | 2.14 | 26.94 | 27.98 | 26.865 | 80164 |
| 1740440400 | 26.69 | 0.19 | 0.72 | 26.49 | 27.22 | 26.3 | 75333 |
| 1740181200 | 26.5 | -0.34 | -1.27 | 26.86 | 27.385 | 26.4 | 77978 |
| 1740094800 | 26.84 | -0.03 | -0.11 | 26.59 | 27.1552 | 26.36 | 47395 |
| 1740008400 | 26.87 | 0.17 | 0.64 | 27.03 | 27.11 | 26.345 | 64954 |
| 1739922000 | 26.7 | 0.23 | 0.87 | 26.63 | 27.12 | 26.52 | 43799 |
| 1739576400 | 26.47 | 0.53 | 2.04 | 26.28 | 26.82 | 26.28 | 36187 |
| 1739490000 | 25.94 | 0.76 | 3.02 | 25.47 | 25.98 | 25.08 | 37358 |
| 1739403600 | 25.18 | -0.26 | -1.02 | 24.94 | 25.575 | 24.94 | 45198 |
| 1739317200 | 25.44 | 0.75 | 3.04 | 24.44 | 25.67 | 24.4201 | 33876 |
| 1739230800 | 24.69 | 0.47 | 1.94 | 24.26 | 24.98 | 24.17 | 44720 |
| 1738971600 | 24.22 | -0.17 | -0.70 | 24.22 | 24.68 | 24.19 | 50871 |
| 1738885200 | 24.39 | -0.04 | -0.16 | 24.62 | 24.79 | 24.36 | 40740 |
| 1738798800 | 24.43 | 0.72 | 3.04 | 23.91 | 24.7092 | 23.58 | 50690 |
| 1738712400 | 23.71 | 0.56 | 2.42 | 23.02 | 23.83 | 23.02 | 51192 |
| 1738626000 | 23.15 | -0.72 | -3.02 | 23.54 | 23.6 | 22.545 | 52250 |
| 1738366800 | 23.87 | 0.17 | 0.72 | 24.05 | 24.41 | 23.57 | 64001 |
| 1738280400 | 23.7 | 0.24 | 1.02 | 23.76 | 23.925 | 23.45 | 63468 |
| 1738194000 | 23.46 | -0.36 | -1.51 | 23.74 | 23.9 | 23.375 | 37867 |
| 1738107600 | 23.82 | -0.21 | -0.87 | 23.98 | 24.29 | 23.81 | 32838 |
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
