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 | -1.99 | -8.73573309921 | 22.78 | 23 | 20.43 | 947972 | 21.33184593 | CS |
| 4 | -2.05 | -8.97548161121 | 22.84 | 23.66 | 20.43 | 831529 | 22.41529986 | CS |
| 12 | 1.375 | 7.0821529745 | 19.415 | 24.17 | 19.02 | 784277 | 21.95103072 | CS |
| 26 | -2.72 | -11.5695448745 | 23.51 | 24.315 | 18.89 | 790919 | 21.70974483 | CS |
| 52 | -1.21 | -5.5 | 22 | 24.805 | 18.89 | 739451 | 21.93124831 | CS |
| 156 | -1.21 | -5.5 | 22 | 24.805 | 18.89 | 739451 | 21.93124831 | CS |
| 260 | -1.21 | -5.5 | 22 | 24.805 | 18.89 | 739451 | 21.93124831 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 20.79 | 0.15 | 0.73 | 20.67 | 20.92 | 20.5115 | 706210 |
| 1741905600 | 20.64 | 0.02 | 0.10 | 20.74 | 20.88 | 20.43 | 1040952 |
| 1741819200 | 20.62 | -0.81 | -3.78 | 21.1 | 21.34 | 20.54 | 820077 |
| 1741732800 | 21.43 | -0.17 | -0.79 | 21.77 | 21.84 | 21.4 | 843484 |
| 1741646400 | 21.6 | -0.63 | -2.83 | 22 | 22.43 | 21.46 | 963330 |
| 1741390800 | 22.23 | -0.51 | -2.24 | 22.78 | 23 | 22.19 | 1076105 |
| 1741304400 | 22.74 | -0.11 | -0.48 | 22.66 | 23.01 | 22.5 | 1140160 |
| 1741218000 | 22.85 | 0.41 | 1.83 | 22.52 | 22.94 | 22.4 | 1324716 |
| 1741131600 | 22.44 | 0.06 | 0.27 | 20.92 | 23 | 20.92 | 1264415 |
| 1741045200 | 22.38 | -0.2 | -0.89 | 22.64 | 22.99 | 22.19 | 632066 |
| 1740786000 | 22.58 | -0.13 | -0.57 | 22.66 | 22.78 | 22.28 | 897826 |
| 1740699600 | 22.71 | -0.19 | -0.83 | 22.92 | 23.2 | 22.7 | 610146 |
| 1740613200 | 22.9 | -0.37 | -1.59 | 23.06 | 23.49 | 22.76 | 568703 |
| 1740526800 | 23.27 | 0.1 | 0.43 | 23.38 | 23.58 | 22.89 | 774908 |
| 1740440400 | 23.17 | 0.21 | 0.91 | 23.2 | 23.54 | 22.89 | 654712 |
| 1740181200 | 22.96 | -0.45 | -1.92 | 23.66 | 23.66 | 22.86 | 535353 |
| 1740094800 | 23.41 | 0.06 | 0.26 | 23.25 | 23.56 | 23.2 | 472132 |
| 1740008400 | 23.35 | 0.08 | 0.34 | 23.27 | 23.47 | 22.98 | 904522 |
| 1739922000 | 23.27 | 0.55 | 2.42 | 22.68 | 23.33 | 22.37 | 771478 |
| 1739576400 | 22.72 | -0.11 | -0.48 | 22.84 | 22.92 | 22.57 | 518307 |
| 1739490000 | 22.83 | 0.47 | 2.10 | 22.49 | 22.92 | 22.21 | 552090 |
| 1739403600 | 22.36 | -0.72 | -3.12 | 23 | 23 | 22.23 | 870101 |
| 1739317200 | 23.08 | 0.36 | 1.58 | 22.53 | 23.16 | 22.48 | 522993 |
| 1739230800 | 22.72 | -0.06 | -0.26 | 22.74 | 22.815 | 22.38 | 642736 |
| 1738971600 | 22.78 | -0.45 | -1.94 | 23.42 | 23.42 | 22.64 | 473116 |
| 1738885200 | 23.23 | -0.08 | -0.34 | 23.15 | 23.32 | 22.97 | 620552 |
| 1738798800 | 23.31 | -0.19 | -0.81 | 23.91 | 23.91 | 23.14 | 549128 |
| 1738712400 | 23.5 | 0.29 | 1.25 | 23.02 | 23.62 | 23.02 | 1463162 |
| 1738626000 | 23.21 | -0.1 | -0.43 | 23 | 23.71 | 23 | 809744 |
| 1738366800 | 23.31 | -0.14 | -0.60 | 23.55 | 23.68 | 23.18 | 889731 |
| 1738280400 | 23.45 | -0.09 | -0.38 | 23.74 | 23.95 | 23.4 | 756001 |
| 1738194000 | 23.54 | 0.07 | 0.30 | 23.35 | 23.76 | 23.28 | 784569 |
| 1738107600 | 23.47 | -0.08 | -0.34 | 23.48 | 23.96 | 23.45 | 1307174 |
| 1738021200 | 23.55 | 0.03 | 0.13 | 23.71 | 24.17 | 23.43 | 1112199 |
| 1737762000 | 23.52 | 1.38 | 6.23 | 23.25 | 23.915 | 23.25 | 1045643 |
| 1737675600 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 0 |
| 1737589200 | 22.14 | -0.16 | -0.72 | 22.25 | 22.41 | 21.85 | 1083652 |
| 1737502800 | 22.3 | 1.17 | 5.54 | 21.33 | 22.39 | 21.33 | 643175 |
| 1737157200 | 21.13 | 0.11 | 0.52 | 21.35 | 21.35 | 20.96 | 374106 |
| 1737070800 | 21.02 | 0.18 | 0.86 | 20.74 | 21.19 | 20.74 | 374831 |
| 1736984400 | 20.84 | 0.43 | 2.11 | 20.79 | 20.97 | 20.31 | 531236 |
| 1736898000 | 20.41 | -0.22 | -1.07 | 20.6 | 20.73 | 19.98 | 533364 |
| 1736811600 | 20.63 | 0.9 | 4.56 | 19.3 | 20.68 | 19.25 | 504265 |
| 1736552400 | 19.73 | -0.01 | -0.05 | 19.39 | 20.16 | 19.32 | 883690 |
| 1736379600 | 19.74 | -0.19 | -0.95 | 19.7 | 20.08 | 19.37 | 500580 |
| 1736293200 | 19.93 | 0.43 | 2.21 | 19.69 | 20.02 | 19.5 | 682879 |
| 1736206800 | 19.5 | -0.1 | -0.51 | 19.57 | 19.98 | 19.41 | 982941 |
| 1735947600 | 19.6 | 0.31 | 1.61 | 19.28 | 19.96 | 19.02 | 896464 |
| 1735861200 | 19.29 | -0.49 | -2.48 | 19.96 | 20.38 | 19.28 | 677306 |
| 1735688400 | 19.78 | -0.33 | -1.64 | 20.29 | 20.37 | 19.71 | 754995 |
| 1735602000 | 20.11 | -0.28 | -1.37 | 20.43 | 20.485 | 19.96 | 691675 |
| 1735342800 | 20.39 | -0.21 | -1.02 | 20.4 | 20.66 | 20.29 | 416429 |
| 1735256400 | 20.6 | 0.12 | 0.59 | 20.39 | 20.65 | 20.27 | 284207 |
| 1735077840 | 20.48 | 0.18 | 0.89 | 20.19 | 20.5 | 20.06 | 151999 |
| 1734997200 | 20.3 | 0.27 | 1.35 | 19.93 | 20.36 | 19.67 | 545675 |
| 1734738000 | 20.03 | 0.47 | 2.40 | 19.415 | 20.16 | 19.34 | 2804053 |
| 1734651600 | 19.56 | 0.08 | 0.41 | 19.25 | 19.8 | 19.04 | 783109 |
| 1734565200 | 19.48 | -1.07 | -5.21 | 20.62 | 20.68 | 19.47 | 1420397 |
| 1734478800 | 20.55 | -0.71 | -3.34 | 21.15 | 21.25 | 20.53 | 946438 |
| 1734392400 | 21.26 | 0.76 | 3.71 | 21.09 | 21.78 | 20.99 | 656963 |
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
