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 | 0.3 | 1.28205128205 | 23.4 | 24.44 | 23.13 | 2983594 | 23.81605595 | CS |
| 4 | 0.41 | 1.76041219407 | 23.29 | 24.44 | 21.87 | 3389592 | 23.35716617 | CS |
| 12 | -5.06 | -17.5938803894 | 28.76 | 28.76 | 21.87 | 4124581 | 25.14317181 | CS |
| 26 | -9.59 | -28.8074496846 | 33.29 | 36.17 | 21.87 | 2993055 | 28.55133547 | CS |
| 52 | -17.3 | -42.1951219512 | 41 | 41.11 | 21.87 | 2699951 | 31.18354986 | CS |
| 156 | -28.26 | -54.3879907621 | 51.96 | 59.34 | 21.87 | 1894001 | 38.8325424 | CS |
| 260 | -23.59 | -49.8836963417 | 47.29 | 59.34 | 21.87 | 1616918 | 40.8391676 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 23.7 | -0.18 | -0.75 | 23.75 | 24.01 | 23.67 | 3117016 |
| 1738107600 | 23.88 | -0.18 | -0.75 | 24.24 | 24.44 | 23.87 | 3320723 |
| 1738021200 | 24.06 | 0.53 | 2.25 | 23.71 | 24.19 | 23.61 | 3248591 |
| 1737762000 | 23.53 | 0.38 | 1.64 | 23.4 | 23.595 | 23.13 | 2248045 |
| 1737675600 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1737589200 | 23.15 | -0.24 | -1.03 | 23.5 | 23.5 | 23.005 | 2580758 |
| 1737502800 | 23.39 | 0.24 | 1.04 | 23 | 23.48 | 22.92 | 3906606 |
| 1737157200 | 23.15 | 0.33 | 1.45 | 22.92 | 23.2399 | 22.9 | 2840628 |
| 1737070800 | 22.82 | 0.09 | 0.40 | 22.7 | 22.925 | 22.49 | 4367657 |
| 1736984400 | 22.73 | 0.19 | 0.84 | 22.73 | 22.93 | 22.67 | 2898567 |
| 1736898000 | 22.54 | -0.67 | -2.89 | 22.61 | 22.63 | 21.87 | 5908423 |
| 1736811600 | 23.21 | 0.25 | 1.09 | 22.99 | 23.23 | 22.78 | 2839394 |
| 1736552400 | 22.96 | -0.67 | -2.84 | 23.25 | 23.33 | 22.91 | 3534811 |
| 1736379600 | 23.63 | -0.23 | -0.96 | 23.76 | 23.8 | 23.36 | 2334566 |
| 1736293200 | 23.86 | -0.08 | -0.33 | 24.05 | 24.18 | 23.85 | 4001731 |
| 1736206800 | 23.94 | 0.12 | 0.50 | 24.1 | 24.17 | 23.715 | 3660199 |
| 1735947600 | 23.82 | 0.56 | 2.41 | 23.13 | 23.83 | 23.13 | 3950089 |
| 1735861200 | 23.26 | 0.08 | 0.35 | 23.29 | 23.62 | 23.09 | 2865261 |
| 1735688400 | 23.18 | 0.65 | 2.89 | 22.6 | 23.285 | 22.54 | 3820929 |
| 1735602000 | 22.53 | -0.13 | -0.57 | 22.6 | 22.64 | 22.18 | 3410953 |
| 1735342800 | 22.66 | -0.21 | -0.92 | 22.7 | 22.86 | 22.49 | 3216613 |
| 1735256400 | 22.87 | -0.03 | -0.13 | 22.82 | 23.045 | 22.74 | 3520096 |
| 1735077840 | 22.9 | 0.06 | 0.26 | 22.77 | 22.975 | 22.68 | 1710307 |
| 1734997200 | 22.84 | -0.32 | -1.38 | 22.95 | 23.14 | 22.51 | 4417830 |
| 1734738000 | 23.16 | 0.05 | 0.22 | 23.08 | 23.42 | 22.9 | 5947275 |
| 1734651600 | 23.11 | -0.29 | -1.24 | 23.35 | 23.66 | 23.085 | 5085451 |
| 1734565200 | 23.4 | -0.18 | -0.76 | 23.53 | 23.6 | 23.035 | 7038335 |
| 1734478800 | 23.58 | -0.28 | -1.17 | 23.43 | 23.85 | 23.375 | 6598524 |
| 1734392400 | 23.86 | -1.66 | -6.50 | 24.42 | 24.64 | 23.8245 | 7752325 |
| 1734133200 | 25.52 | -0.29 | -1.12 | 25.79 | 25.85 | 25.235 | 5665085 |
| 1734046800 | 25.81 | -0.16 | -0.62 | 25.95 | 25.99 | 25.565 | 5024322 |
| 1733960400 | 25.97 | -0.49 | -1.85 | 26.41 | 26.41 | 25.955 | 3909900 |
| 1733874000 | 26.46 | -0.44 | -1.64 | 26.92 | 26.99 | 26.125 | 4054312 |
| 1733787600 | 26.9 | 0.12 | 0.45 | 26.82 | 27.275 | 26.76 | 4030771 |
| 1733528400 | 26.78 | -0.19 | -0.70 | 26.84 | 27.08 | 26.565 | 2717322 |
| 1733442000 | 26.97 | 0.13 | 0.48 | 26.83 | 27.18 | 26.83 | 3007677 |
| 1733355600 | 26.84 | -0.47 | -1.72 | 27.3 | 27.42 | 26.72 | 7256240 |
| 1733269200 | 27.31 | 0.27 | 1.00 | 27.11 | 27.445 | 27.1 | 5234875 |
| 1733182800 | 27.04 | 0.01 | 0.04 | 26.98 | 27.135 | 26.665 | 3823151 |
| 1732917840 | 27.03 | 0.01 | 0.04 | 27.05 | 27.14 | 26.945 | 1448158 |
| 1732750800 | 27.02 | 0.39 | 1.46 | 26.6 | 27.33 | 26.59 | 3683244 |
| 1732664400 | 26.63 | -0.39 | -1.44 | 26.79 | 26.94 | 26.465 | 3285501 |
| 1732578000 | 27.02 | 0.25 | 0.93 | 26.93 | 27.09 | 26.74 | 3216197 |
| 1732318800 | 26.77 | 0.09 | 0.34 | 26.7 | 26.95 | 26.67 | 5370376 |
| 1732232400 | 26.68 | -0.32 | -1.19 | 26.97 | 26.97 | 26.45 | 5626992 |
| 1732146000 | 27 | -0.31 | -1.14 | 27.28 | 27.36 | 26.91 | 3552480 |
| 1732059600 | 27.31 | 0.08 | 0.29 | 27.2 | 27.45 | 27.025 | 2853598 |
| 1731973200 | 27.23 | 0.41 | 1.53 | 26.89 | 27.5 | 26.79 | 4042532 |
| 1731714000 | 26.82 | -0.02 | -0.07 | 26.75 | 26.935 | 26.51 | 4366811 |
| 1731627600 | 26.84 | -0.37 | -1.36 | 27.35 | 27.42 | 26.78 | 5191033 |
| 1731541200 | 27.21 | -0.48 | -1.73 | 27.73 | 27.74 | 27.14 | 7306794 |
| 1731454800 | 27.69 | -0.16 | -0.57 | 27.74 | 27.78 | 27.11 | 3564143 |
| 1731368400 | 27.85 | -0.52 | -1.83 | 28.4 | 28.56 | 27.77 | 3104921 |
| 1731109200 | 28.37 | 0.3 | 1.07 | 28.19 | 28.635 | 28.1 | 4007308 |
| 1731022800 | 28.07 | -0.67 | -2.33 | 28.76 | 28.76 | 27.29 | 7241952 |
| 1730936400 | 28.74 | -0.1 | -0.35 | 28.74 | 28.8 | 28.26 | 6591142 |
| 1730850000 | 28.84 | -0.28 | -0.96 | 29.2 | 29.55 | 28.64 | 4289661 |
| 1730763600 | 29.12 | -2.98 | -9.28 | 30.88 | 31.13 | 28.82 | 10177655 |
| 1730500800 | 32.1 | -0.16 | -0.50 | 32.369999 | 32.479999 | 31.87 | 1913536 |
| 1730414400 | 32.259999 | 0.02 | 0.06 | 32.2 | 32.439999 | 32.08 | 1554945 |
| 1730328000 | 32.24 | -0.22 | -0.68 | 32.32 | 32.479999 | 32.11 | 1537846 |
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
