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 | -0.53 | -2.54562920269 | 20.82 | 20.9 | 20.29 | 94417 | 20.75411879 | CS |
| 4 | -1.25 | -5.80315691736 | 21.54 | 21.82 | 20.29 | 86833 | 21.01958353 | CS |
| 12 | 0.1 | 0.495294700347 | 20.19 | 22.1 | 20.01 | 79577 | 20.95862299 | CS |
| 26 | 0.5 | 2.52652854977 | 19.79 | 22.1 | 17.61 | 85992 | 20.04973717 | CS |
| 52 | 3.98 | 24.4022072348 | 16.31 | 22.1 | 16.2612 | 82626 | 19.14359713 | CS |
| 156 | 0.48 | 2.42301867744 | 19.81 | 22.1 | 13.94 | 81063 | 17.23322736 | CS |
| 260 | 4.07 | 25.0924784217 | 16.22 | 22.1 | 9.05 | 89950 | 16.40825864 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 20.29 | -0.39 | -1.89 | 20.65 | 20.65 | 20.15 | 165956 |
| 1736379600 | 20.68 | -0.2 | -0.96 | 20.8873 | 20.8873 | 20.45 | 134751 |
| 1736293200 | 20.88 | 0.11 | 0.53 | 20.71 | 20.9 | 20.51 | 57050 |
| 1736206800 | 20.77 | 0 | 0.00 | 20.795 | 20.8585 | 20.71 | 95860 |
| 1735947600 | 20.77 | 0.02 | 0.10 | 20.84 | 20.84 | 20.68 | 71452 |
| 1735861200 | 20.75 | -0.02 | -0.10 | 20.905 | 20.905 | 20.73 | 93323 |
| 1735688400 | 20.77 | -0.31 | -1.47 | 21.05 | 21.08315 | 20.75 | 200416 |
| 1735602000 | 21.08 | -0.18 | -0.85 | 21.005 | 21.2578 | 20.87 | 75483 |
| 1735342800 | 21.26 | -0.06 | -0.28 | 21.17 | 21.29 | 21.1079 | 39722 |
| 1735256400 | 21.32 | -0.16 | -0.74 | 21.55 | 21.55 | 21.2577 | 58566 |
| 1735077840 | 21.48 | 0.4 | 1.90 | 21.1 | 21.57 | 21.1 | 50521 |
| 1734997200 | 21.08 | 0.1 | 0.48 | 20.94 | 21.18 | 20.9201 | 89200 |
| 1734738000 | 20.98 | 0.12 | 0.58 | 20.83 | 21.15 | 20.77 | 65427 |
| 1734651600 | 20.86 | -0.44 | -2.07 | 21.54 | 21.54 | 20.79 | 77752 |
| 1734565200 | 21.3 | -0.22 | -1.02 | 21.525 | 21.6175 | 21.25 | 80919 |
| 1734478800 | 21.52 | -0.05 | -0.23 | 21.52 | 21.696 | 21.41 | 44891 |
| 1734392400 | 21.57 | 0.3 | 1.41 | 21.2517 | 21.82 | 21.2517 | 112775 |
| 1734133200 | 21.27 | -0.13 | -0.61 | 21.54 | 21.563 | 21.13 | 73385 |
| 1734046800 | 21.4 | -0.12 | -0.56 | 21.4099 | 21.46 | 21.35 | 67850 |
| 1733960400 | 21.52 | 0 | 0.00 | 21.5124 | 21.62 | 21.42 | 62608 |
| 1733874000 | 21.52 | -0.18 | -0.83 | 21.728 | 21.75 | 21.44 | 64926 |
| 1733787600 | 21.7 | -0.04 | -0.18 | 21.7513 | 21.99 | 21.5573 | 73337 |
| 1733528400 | 21.74 | -0.07 | -0.32 | 21.875 | 22.07 | 21.7 | 69642 |
| 1733442000 | 21.81 | -0.17 | -0.77 | 21.955 | 22.0125 | 21.77 | 54846 |
| 1733355600 | 21.98 | 0.29 | 1.34 | 21.6859 | 22.1 | 21.55 | 104031 |
| 1733269200 | 21.69 | 0.19 | 0.88 | 21.56 | 21.8099 | 21.5 | 76598 |
| 1733182800 | 21.5 | -0.27 | -1.24 | 21.57 | 21.74 | 21.467 | 62773 |
| 1732917840 | 21.77 | 0.23 | 1.07 | 21.69 | 21.88 | 21.5201 | 39236 |
| 1732750800 | 21.54 | 0.31 | 1.46 | 21.32 | 21.63 | 21.01 | 95927 |
| 1732664400 | 21.23 | -0.3 | -1.39 | 21.723 | 21.723 | 21.15 | 74412 |
| 1732578000 | 21.53 | 0.06 | 0.28 | 21.585 | 21.94 | 21.45 | 71261 |
| 1732318800 | 21.47 | -0.04 | -0.19 | 21.51 | 21.5929 | 21.35 | 67647 |
| 1732232400 | 21.51 | -0.1 | -0.46 | 21.525 | 21.574 | 21.31 | 75667 |
| 1732146000 | 21.61 | 0.35 | 1.65 | 21.333 | 21.65 | 21.21 | 73095 |
| 1732059600 | 21.26 | 0.09 | 0.43 | 21.095 | 21.35 | 21.09 | 85217 |
| 1731973200 | 21.17 | 0.62 | 3.02 | 20.6191 | 21.275 | 20.61 | 119069 |
| 1731714000 | 20.55 | 0.23 | 1.13 | 20.33 | 20.6 | 20.25 | 133287 |
| 1731627600 | 20.32 | -0.34 | -1.65 | 20.72 | 20.735 | 20.31 | 68679 |
| 1731541200 | 20.66 | 0.18 | 0.88 | 20.62 | 20.74 | 20.58 | 67780 |
| 1731454800 | 20.48 | -0.16 | -0.78 | 20.6 | 20.72 | 20.4278 | 67747 |
| 1731368400 | 20.64 | -0.08 | -0.39 | 20.6609 | 20.773 | 20.54 | 84069 |
| 1731109200 | 20.72 | 0.21 | 1.02 | 20.6 | 20.85 | 20.59 | 68166 |
| 1731022800 | 20.51 | 0.21 | 1.03 | 20.39 | 20.6 | 20.37 | 95110 |
| 1730936400 | 20.3 | 0.25 | 1.25 | 20.49 | 20.495 | 20.26 | 81512 |
| 1730850000 | 20.05 | 0.04 | 0.20 | 20.1195 | 20.1799 | 20.03 | 52486 |
| 1730763600 | 20.01 | -0.2 | -0.99 | 20.19 | 20.25 | 20.01 | 51704 |
| 1730500800 | 20.21 | 0.03 | 0.15 | 20.25 | 20.395 | 20.18 | 97991 |
| 1730414400 | 20.18 | -0.26 | -1.27 | 20.607 | 20.6306 | 20.16 | 93710 |
| 1730328000 | 20.44 | 0.24 | 1.19 | 20.23 | 20.55 | 20.1962 | 89015 |
| 1730241600 | 20.2 | -0.01 | -0.05 | 20.3037 | 20.3037 | 20.1612 | 31600 |
| 1730155200 | 20.21 | 0.06 | 0.30 | 20.305 | 20.305 | 20.13 | 53058 |
| 1729896000 | 20.15 | 0.1 | 0.50 | 20.21 | 20.27 | 20.0868 | 56111 |
| 1729809600 | 20.05 | -0.09 | -0.45 | 20.16 | 20.16 | 20.05 | 35626 |
| 1729723200 | 20.14 | -0.28 | -1.37 | 20.31 | 20.3129 | 20.04 | 53663 |
| 1729636800 | 20.42 | 0.08 | 0.39 | 20.38 | 20.4996 | 20.3054 | 87755 |
| 1729550400 | 20.34 | 0.04 | 0.20 | 20.28 | 20.4896 | 20.26 | 51257 |
| 1729291200 | 20.3 | 0.1 | 0.50 | 20.19 | 20.44 | 20.1201 | 76766 |
| 1729204800 | 20.2 | -0.08 | -0.39 | 20.33 | 20.36 | 20.19 | 41243 |
| 1729118400 | 20.28 | 0.1 | 0.50 | 20.17 | 20.29 | 20.03 | 104009 |
| 1729032000 | 20.18 | -0.14 | -0.69 | 20.28 | 20.39 | 20.15 | 54560 |
| 1728945600 | 20.32 | 0.13 | 0.64 | 20.32 | 20.37 | 20.1001 | 46490 |
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
