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 | -0.52 | -2.10526315789 | 24.7 | 25.05 | 24.02 | 137939 | 24.43785625 | CS |
| 4 | -0.87 | -3.47305389222 | 25.05 | 25.38 | 24.02 | 127250 | 24.87247335 | CS |
| 12 | -1.03 | -4.0856802856 | 25.21 | 25.38 | 23.67 | 132035 | 24.66772752 | CS |
| 26 | 0.28 | 1.17154811715 | 23.9 | 25.67 | 23.04 | 138729 | 24.5601643 | CS |
| 52 | 1.86 | 8.33333333333 | 22.32 | 25.67 | 21.44 | 146737 | 23.60261435 | CS |
| 156 | 0.42 | 1.76767676768 | 23.76 | 25.67 | 18.04 | 157978 | 21.84478778 | CS |
| 260 | 5.51 | 29.512587038 | 18.67 | 27.61 | 10.4 | 189847 | 21.14885929 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 24.1 | -0.49 | -1.99 | 24.39 | 24.555 | 24.07 | 225513 |
| 1741045200 | 24.59 | -0.22 | -0.89 | 24.91 | 25.05 | 24.5001 | 105970 |
| 1740786000 | 24.81 | 0.36 | 1.47 | 24.51 | 24.81 | 24.48 | 112248 |
| 1740699600 | 24.45 | -0.17 | -0.69 | 24.65 | 24.73 | 24.45 | 155909 |
| 1740613200 | 24.62 | -0.03 | -0.12 | 24.7 | 24.87 | 24.62 | 90053 |
| 1740526800 | 24.65 | -0.11 | -0.44 | 24.79 | 24.9999 | 24.65 | 116056 |
| 1740440400 | 24.76 | -0.21 | -0.84 | 25.03 | 25.05 | 24.72 | 216730 |
| 1740181200 | 24.97 | -0.2 | -0.79 | 25.23 | 25.3699 | 24.91 | 122389 |
| 1740094800 | 25.17 | -0.13 | -0.51 | 25.35 | 25.38 | 25.17 | 153827 |
| 1740008400 | 25.3 | 0.08 | 0.32 | 25.35 | 25.35 | 25.199867 | 154035 |
| 1739922000 | 25.22 | 0.14 | 0.56 | 25.09 | 25.29 | 25.09 | 122841 |
| 1739576400 | 25.08 | -0.11 | -0.44 | 25.3 | 25.3 | 25.08 | 101523 |
| 1739490000 | 25.19 | 0.09 | 0.36 | 25.09 | 25.25 | 25.01 | 73339 |
| 1739403600 | 25.1 | 0.01 | 0.04 | 24.98 | 25.185 | 24.84 | 134670 |
| 1739317200 | 25.09 | 0.12 | 0.48 | 24.95 | 25.1583 | 24.95 | 72186 |
| 1739230800 | 24.97 | -0.07 | -0.28 | 25.16 | 25.19 | 24.93 | 137847 |
| 1738971600 | 25.04 | -0.14 | -0.56 | 25.12 | 25.32 | 25.01 | 123557 |
| 1738885200 | 25.18 | 0.02 | 0.08 | 25.28 | 25.32 | 25.07 | 81171 |
| 1738798800 | 25.16 | 0.34 | 1.37 | 25.05 | 25.16 | 24.85 | 117886 |
| 1738712400 | 24.82 | -0.03 | -0.12 | 24.85 | 25.0399 | 24.805 | 107557 |
| 1738626000 | 24.85 | -0.11 | -0.44 | 24.51 | 24.9499 | 24.5 | 92798 |
| 1738366800 | 24.96 | -0.26 | -1.03 | 25.25 | 25.32 | 24.85 | 201539 |
| 1738280400 | 25.22 | 0.16 | 0.64 | 25.14 | 25.22 | 25.01 | 143881 |
| 1738194000 | 25.06 | -0.06 | -0.24 | 25.03 | 25.34 | 25.02 | 155854 |
| 1738107600 | 25.12 | 0.08 | 0.32 | 25.17 | 25.25 | 25.07 | 131980 |
| 1738021200 | 25.04 | -0.08 | -0.32 | 24.95 | 25.1 | 24.95 | 167822 |
| 1737762000 | 25.12 | 0.23 | 0.92 | 25.2 | 25.25 | 25.0924 | 156036 |
| 1737675600 | 24.89 | 0 | 0.00 | 24.89 | 24.89 | 24.89 | 0 |
| 1737589200 | 24.89 | -0.12 | -0.48 | 25.1 | 25.12 | 24.89 | 105575 |
| 1737502800 | 25.01 | 0.2 | 0.81 | 24.955 | 25.04 | 24.93 | 128770 |
| 1737157200 | 24.81 | 0.23 | 0.94 | 24.78 | 24.88 | 24.64 | 92654 |
| 1737070800 | 24.58 | 0.01 | 0.04 | 24.49 | 24.72 | 24.4001 | 117213 |
| 1736984400 | 24.57 | 0.38 | 1.57 | 24.4 | 24.63 | 24.2562 | 95997 |
| 1736898000 | 24.19 | 0.05 | 0.21 | 24.18 | 24.4 | 24.09 | 114840 |
| 1736811600 | 24.14 | 0.21 | 0.88 | 23.73 | 24.14 | 23.73 | 157097 |
| 1736552400 | 23.93 | -0.35 | -1.44 | 24.075 | 24.1496 | 23.87 | 156912 |
| 1736379600 | 24.28 | 0.02 | 0.08 | 24.2549 | 24.355 | 24.158 | 91929 |
| 1736293200 | 24.26 | -0.14 | -0.57 | 24.44 | 24.44 | 24.17 | 217111 |
| 1736206800 | 24.4 | 0.08 | 0.33 | 24.38 | 24.49 | 24.27 | 165183 |
| 1735947600 | 24.32 | 0.19 | 0.79 | 24.2736 | 24.35 | 24.16 | 122034 |
| 1735861200 | 24.13 | -0.02 | -0.08 | 24.365 | 24.44 | 24.08 | 118590 |
| 1735688400 | 24.15 | 0.05 | 0.21 | 24.03 | 24.2998 | 24.03 | 88364 |
| 1735602000 | 24.1 | -0.25 | -1.03 | 24.08 | 24.2399 | 24.02 | 135451 |
| 1735342800 | 24.35 | -0.25 | -1.02 | 24 | 24.56 | 24 | 126612 |
| 1735256400 | 24.6 | 0.12 | 0.49 | 24.48 | 24.7932 | 24.48 | 70314 |
| 1735077840 | 24.48 | 0.2 | 0.82 | 24.1 | 24.6835 | 24.1 | 79015 |
| 1734997200 | 24.28 | 0.11 | 0.46 | 24.28 | 24.45 | 24.02 | 136234 |
| 1734738000 | 24.17 | 0.4 | 1.68 | 23.8999 | 24.36 | 23.67 | 146003 |
| 1734651600 | 23.77 | -0.24 | -1.00 | 24.3375 | 24.3375 | 23.73 | 193378 |
| 1734565200 | 24.01 | -0.65 | -2.64 | 24.7 | 24.7 | 23.9 | 222610 |
| 1734478800 | 24.66 | -0.17 | -0.68 | 24.69 | 24.7332 | 24.56 | 188927 |
| 1734392400 | 24.83 | -0.15 | -0.60 | 24.95 | 25.025 | 24.7 | 157105 |
| 1734133200 | 24.98 | -0.07 | -0.28 | 25 | 25.02 | 24.9279 | 67972 |
| 1734046800 | 25.05 | -0.21 | -0.83 | 25.27 | 25.27 | 25.01 | 114495 |
| 1733960400 | 25.26 | 0.1 | 0.40 | 25.21 | 25.27 | 25.16 | 144283 |
| 1733874000 | 25.16 | -0.29 | -1.14 | 25.42 | 25.4666 | 25.16 | 147507 |
| 1733787600 | 25.45 | -0.14 | -0.55 | 25.6 | 25.65 | 25.44 | 138942 |
| 1733528400 | 25.59 | 0.02 | 0.08 | 25.56 | 25.63 | 25.4701 | 111278 |
| 1733442000 | 25.57 | 0.12 | 0.47 | 25.53 | 25.67 | 25.5299 | 211379 |
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
