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 | 0.42 | 1.93726937269 | 21.68 | 22.1 | 21.29 | 3494859 | 21.66196669 | CS |
| 4 | 1.7 | 8.33333333333 | 20.4 | 22.1 | 19.2301 | 4357360 | 21.04614079 | CS |
| 12 | 1.94 | 9.62301587302 | 20.16 | 22.1 | 18.945 | 4272245 | 20.47690212 | CS |
| 26 | -1.63 | -6.86894226717 | 23.73 | 24.365 | 18.945 | 4201968 | 21.33590315 | CS |
| 52 | -1.79 | -7.49267475931 | 23.89 | 30.32 | 18.945 | 3908492 | 23.67398847 | CS |
| 156 | -12.82 | -36.7124856816 | 34.92 | 36.45 | 18.945 | 3419451 | 25.72133142 | CS |
| 260 | -5.19 | -19.017955295 | 27.29 | 38.27 | 14.91 | 3521788 | 25.31303124 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.96 | 0.24 | 1.10 | 21.72 | 22.02 | 21.7 | 2541152 |
| 1732232400 | 21.72 | 0.08 | 0.37 | 21.7 | 21.835 | 21.555 | 2448375 |
| 1732146000 | 21.64 | 0.16 | 0.74 | 21.535 | 21.68 | 21.29 | 4074177 |
| 1732059600 | 21.48 | -0.32 | -1.47 | 21.49 | 21.755 | 21.29 | 3448841 |
| 1731973200 | 21.8 | 0.13 | 0.60 | 21.55 | 21.93 | 21.54 | 3980680 |
| 1731714000 | 21.67 | 0.09 | 0.42 | 21.79 | 21.79 | 21.4 | 3248702 |
| 1731627600 | 21.58 | 0.06 | 0.28 | 21.66 | 21.89 | 21.505 | 2526871 |
| 1731541200 | 21.52 | 0.05 | 0.23 | 21.51 | 21.785 | 21.37 | 3024774 |
| 1731454800 | 21.47 | -0.1 | -0.46 | 21.45 | 21.64 | 21.25 | 3368387 |
| 1731368400 | 21.57 | 0.53 | 2.52 | 21.32 | 21.69 | 21.15 | 2350450 |
| 1731109200 | 21.04 | -0.25 | -1.17 | 21.23 | 21.23 | 20.905 | 2570167 |
| 1731022800 | 21.29 | -0.24 | -1.11 | 21.41 | 21.65 | 21.255 | 2614097 |
| 1730936400 | 21.53 | 0.58 | 2.77 | 21.77 | 21.85 | 21.37 | 5383109 |
| 1730850000 | 20.95 | 0.79 | 3.92 | 20.24 | 21.065 | 20.07 | 5527306 |
| 1730763600 | 20.16 | -0.68 | -3.26 | 20.56 | 21.58 | 19.2301 | 12284365 |
| 1730500800 | 20.84 | 0.07 | 0.34 | 20.74 | 21.05 | 20.68 | 6570172 |
| 1730414400 | 20.77 | -0.12 | -0.57 | 20.83 | 20.9 | 20.4811 | 9783829 |
| 1730328000 | 20.89 | 0.06 | 0.29 | 20.8 | 21.3 | 20.8 | 3440210 |
| 1730241600 | 20.83 | 0.05 | 0.24 | 20.78 | 20.96 | 20.69 | 3725573 |
| 1730155200 | 20.78 | 0.41 | 2.01 | 20.54 | 20.945 | 20.54 | 3641914 |
| 1729896000 | 20.37 | 0.14 | 0.69 | 20.4 | 20.647 | 20.21 | 2344616 |
| 1729809600 | 20.23 | 0.14 | 0.70 | 20.24 | 20.34 | 20.07 | 2049908 |
| 1729723200 | 20.09 | -0.29 | -1.42 | 20.29 | 20.39 | 19.86 | 2422861 |
| 1729636800 | 20.38 | -0.16 | -0.78 | 20.46 | 20.52 | 20.26 | 2623310 |
| 1729550400 | 20.54 | -0.44 | -2.10 | 20.88 | 20.97 | 20.5 | 4943078 |
| 1729291200 | 20.98 | 0.31 | 1.50 | 20.68 | 21.229 | 20.63 | 5399483 |
| 1729204800 | 20.67 | 0.13 | 0.63 | 20.63 | 20.7 | 20.415 | 2599048 |
| 1729118400 | 20.54 | 0.29 | 1.43 | 20.48 | 20.64 | 20.37 | 2398075 |
| 1729032000 | 20.25 | 0.13 | 0.65 | 20.23 | 20.61 | 20.16 | 3389735 |
| 1728945600 | 20.12 | 0.01 | 0.05 | 19.99 | 20.135 | 19.795 | 2792295 |
| 1728686400 | 20.11 | -0.09 | -0.45 | 20.23 | 20.605 | 20.09 | 4391080 |
| 1728600000 | 20.2 | 0.59 | 3.01 | 19.6 | 20.27 | 19.56 | 6395378 |
| 1728513600 | 19.61 | 0.26 | 1.34 | 19.54 | 19.6802 | 19.33 | 4711616 |
| 1728427200 | 19.35 | -0.23 | -1.17 | 19.65 | 19.65 | 19.28 | 2486548 |
| 1728340800 | 19.58 | -0.32 | -1.61 | 19.83 | 19.88 | 19.345 | 4414075 |
| 1728081600 | 19.9 | 0.33 | 1.69 | 19.82 | 19.93 | 19.5101 | 3054119 |
| 1727995200 | 19.57 | -0.3 | -1.51 | 19.56 | 19.6 | 19.4097 | 3820922 |
| 1727908800 | 19.87 | 0.16 | 0.81 | 19.775 | 20.03 | 19.73 | 3041973 |
| 1727822400 | 19.71 | -0.44 | -2.18 | 20.11 | 20.16 | 19.7 | 4016245 |
| 1727735520 | 20.15 | -0.64 | -3.08 | 20.39 | 20.44 | 20.06 | 3060167 |
| 1727476800 | 20.79 | 0.14 | 0.68 | 20.88 | 21.065 | 20.68 | 2789975 |
| 1727390400 | 20.65 | 0.04 | 0.19 | 20.87 | 21.05 | 20.455 | 6605919 |
| 1727304000 | 20.61 | -0.43 | -2.04 | 21.04 | 21.09 | 20.585 | 4129038 |
| 1727217600 | 21.04 | 0.28 | 1.35 | 20.96 | 21.1 | 20.79 | 2891044 |
| 1727131200 | 20.76 | -0.05 | -0.24 | 20.84 | 21.07 | 20.69 | 5613694 |
| 1726872000 | 20.81 | -0.06 | -0.29 | 20.77 | 20.85 | 20.465 | 13472136 |
| 1726785600 | 20.87 | 0.48 | 2.35 | 20.81 | 20.905 | 20.525 | 4225830 |
| 1726699200 | 20.39 | 0.04 | 0.20 | 20.46 | 20.82 | 20.29 | 3507342 |
| 1726612800 | 20.35 | 0.24 | 1.19 | 20.265 | 20.49 | 20.21 | 3328049 |
| 1726526400 | 20.11 | 0.21 | 1.06 | 20 | 20.23 | 19.835 | 2607651 |
| 1726267200 | 19.9 | 0.23 | 1.17 | 19.82 | 20.045 | 19.79 | 4268544 |
| 1726180800 | 19.67 | 0.23 | 1.18 | 19.62 | 19.73 | 19.105 | 3638960 |
| 1726094400 | 19.44 | -0.06 | -0.31 | 19.34 | 19.445 | 18.945 | 3145924 |
| 1726008000 | 19.5 | -0.05 | -0.26 | 19.6 | 19.6 | 19.08 | 3374874 |
| 1725921600 | 19.55 | 0.42 | 2.20 | 19.25 | 19.749 | 19.25 | 4679563 |
| 1725662400 | 19.13 | -0.36 | -1.85 | 19.5099 | 19.54 | 19.05 | 4428027 |
| 1725576000 | 19.49 | -0.35 | -1.76 | 19.8 | 20.03 | 19.3 | 4451709 |
| 1725489600 | 19.84 | -0.34 | -1.68 | 20.1 | 20.19 | 19.67 | 5754792 |
| 1725403200 | 20.18 | -0.06 | -0.30 | 20.28 | 20.55 | 20.11 | 6033212 |
| 1725057600 | 20.24 | 0.27 | 1.35 | 20.16 | 20.31 | 19.88 | 5399831 |
| 1724971200 | 19.97 | 0.36 | 1.84 | 19.62 | 19.98 | 19.5 | 5732658 |
| 1724884800 | 19.61 | -0.73 | -3.59 | 20.33 | 20.34 | 19.54 | 8382186 |
| 1724798400 | 20.34 | -0.4 | -1.93 | 20.69 | 20.72 | 20.33 | 5908878 |
| 1724712000 | 20.74 | -0.2 | -0.96 | 21.03 | 21.14 | 20.52 | 5758006 |
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
Premium
