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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 23.0082 | 0.16 | 0.69 | 22.9744 | 23.0082 | 22.74 | 3272 |
| 1732232400 | 22.85 | 0.05 | 0.22 | 22.8001 | 22.85 | 22.8001 | 1390 |
| 1732146000 | 22.8 | 0.03 | 0.11 | 23.0369 | 23.0369 | 22.72 | 7717 |
| 1732059600 | 22.775 | -0.06 | -0.24 | 22.83 | 22.8399 | 22.655 | 10074 |
| 1731973200 | 22.8301 | 0.11 | 0.48 | 22.82 | 23.1 | 22.82 | 3655 |
| 1731714000 | 22.72 | -0.06 | -0.27 | 22.8 | 22.87 | 22.655 | 5231 |
| 1731627600 | 22.7814 | 0.08 | 0.36 | 22.85 | 22.8884 | 22.7 | 4599 |
| 1731541200 | 22.7 | -0.33 | -1.45 | 22.95 | 23.01 | 22.647 | 7545 |
| 1731454800 | 23.0346 | 0.01 | 0.06 | 22.87 | 23.07 | 22.82 | 5548 |
| 1731368400 | 23.02 | -0.04 | -0.17 | 23.0071 | 23.0914 | 22.9 | 6058 |
| 1731109200 | 23.06 | 0.3 | 1.32 | 23.06 | 23.06 | 23.06 | 187 |
| 1731022800 | 22.76 | -0.61 | -2.61 | 23.48 | 23.48 | 22.76 | 16735 |
| 1730936400 | 23.3701 | -0.15 | -0.64 | 23.32 | 23.59 | 23.18 | 9287 |
| 1730850000 | 23.52 | 0.01 | 0.04 | 23.52 | 23.62 | 22.99 | 7910 |
| 1730763600 | 23.51 | 0.08 | 0.32 | 23.61 | 23.61 | 23.4 | 644 |
| 1730500800 | 23.4349 | -0.17 | -0.70 | 23.4907 | 23.5499 | 23.3 | 4607 |
| 1730414400 | 23.6 | 0.16 | 0.68 | 23.49 | 23.6 | 23.48 | 1731 |
| 1730328000 | 23.4399 | -0.21 | -0.89 | 23.44 | 23.44 | 23.4399 | 426 |
| 1730241600 | 23.65 | 0.15 | 0.64 | 23.4684 | 23.65 | 23.305 | 3043 |
| 1730155200 | 23.4999 | 0.13 | 0.56 | 23.4134 | 23.5 | 23.23 | 5963 |
| 1729896000 | 23.3701 | -0.02 | -0.09 | 23.42 | 23.61 | 23.3701 | 1495 |
| 1729809600 | 23.3921 | -0.19 | -0.80 | 23.3921 | 23.3921 | 23.3921 | 1025 |
| 1729723200 | 23.58 | -0.16 | -0.68 | 23.5501 | 23.88 | 23.4 | 9467 |
| 1729636800 | 23.7418 | -0.16 | -0.66 | 23.93 | 23.95 | 23.7301 | 4382 |
| 1729550400 | 23.9 | -0.16 | -0.67 | 24 | 24 | 23.72 | 12452 |
| 1729291200 | 24.06 | 0.01 | 0.06 | 24.12 | 24.12 | 24.0001 | 2458 |
| 1729204800 | 24.045 | 0.05 | 0.19 | 24.09 | 24.14 | 23.9708 | 3101 |
| 1729118400 | 24 | 0.3 | 1.27 | 23.78 | 24.17 | 23.71 | 7817 |
| 1729032000 | 23.7 | 0.04 | 0.17 | 23.87 | 24.16 | 23.7 | 1707 |
| 1728945600 | 23.66 | -0.09 | -0.38 | 23.75 | 23.75 | 23.66 | 3270 |
| 1728686400 | 23.75 | -0.08 | -0.34 | 23.89 | 23.91 | 23.73 | 2935 |
| 1728600000 | 23.8299 | 0.13 | 0.55 | 23.85 | 23.86 | 23.72 | 1614 |
| 1728513600 | 23.7 | -0.01 | -0.04 | 23.82 | 23.95 | 23.54 | 27609 |
| 1728427200 | 23.71 | 0.19 | 0.81 | 23.76 | 23.81 | 23.58 | 8066 |
| 1728340800 | 23.52 | -0.4 | -1.67 | 23.82 | 24.0266 | 23.52 | 11042 |
| 1728081600 | 23.92 | -0.19 | -0.77 | 24.1 | 24.18 | 23.75 | 11763 |
| 1727995200 | 24.105 | 0.14 | 0.56 | 24.0224 | 24.15 | 24.0224 | 6693 |
| 1727908800 | 23.97 | -0.1 | -0.41 | 23.98 | 24.07 | 23.95 | 1833 |
| 1727822400 | 24.0688 | 0.02 | 0.08 | 24.09 | 24.17 | 23.78 | 9907 |
| 1727735520 | 24.0501 | 0.12 | 0.50 | 24.11 | 24.11 | 23.9 | 4887 |
| 1727476800 | 23.93 | -0.03 | -0.13 | 24.03 | 24.1214 | 23.93 | 6582 |
| 1727390400 | 23.96 | -0.08 | -0.31 | 24.14 | 24.15 | 23.89 | 12784 |
| 1727304000 | 24.035 | 0.14 | 0.56 | 23.9 | 24.1899 | 23.9 | 9925 |
| 1727217600 | 23.9 | -0.03 | -0.13 | 23.87 | 24.18 | 23.65 | 13650 |
| 1727131200 | 23.93 | 0.05 | 0.23 | 24.03 | 24.03 | 23.74 | 9649 |
| 1726872000 | 23.875 | -0.18 | -0.73 | 23.875 | 23.98 | 23.875 | 654 |
| 1726785600 | 24.05 | -0.1 | -0.41 | 24.18 | 24.18 | 23.8717 | 3879 |
| 1726699200 | 24.15 | 0.06 | 0.24 | 24.0999 | 24.24 | 24 | 5102 |
| 1726612800 | 24.093 | 0.01 | 0.05 | 24.125 | 24.2475 | 23.88 | 19844 |
| 1726526400 | 24.08 | 0.07 | 0.29 | 24 | 24.08 | 23.82 | 8041 |
| 1726267200 | 24.01 | 0.08 | 0.33 | 23.98 | 24.03 | 23.95 | 3166 |
| 1726180800 | 23.93 | -0.04 | -0.17 | 23.6152 | 23.94 | 23.6152 | 2707 |
| 1726094400 | 23.97 | 0.29 | 1.20 | 23.6 | 24 | 23.6 | 10920 |
| 1726008000 | 23.685 | 0.54 | 2.36 | 23.13 | 23.685 | 23.11 | 12946 |
| 1725921600 | 23.14 | 0.22 | 0.96 | 23 | 23.155 | 23 | 719 |
| 1725662400 | 22.92 | 0.23 | 1.01 | 22.7887 | 23.0102 | 22.736 | 22238 |
| 1725576000 | 22.69 | 0.19 | 0.84 | 22.55 | 22.69 | 22.5101 | 7813 |
| 1725489600 | 22.5 | 0.3 | 1.35 | 22.3 | 22.54 | 22.265 | 22727 |
| 1725403200 | 22.2 | 0.05 | 0.23 | 22.15 | 22.3199 | 22.15 | 6677 |
| 1725057600 | 22.15 | 0 | 0.00 | 22.15 | 22.2 | 22.08 | 23748 |
| 1724971200 | 22.15 | 0.12 | 0.54 | 22.04 | 22.15 | 22.03 | 23590 |
| 1724884800 | 22.03 | 0.01 | 0.04 | 22.02 | 22.04 | 22.02 | 8423 |
| 1724798400 | 22.0219 | 0.01 | 0.03 | 22.02 | 22.0452 | 22.02 | 7792 |
| 1724712000 | 22.015 | 0.11 | 0.51 | 22 | 22.0285 | 21.96 | 8046 |
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
