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 | 22.77 | 0.15 | 0.66 | 22.77 | 22.77 | 22.77 | 444 |
| 1732232400 | 22.6201 | 0 | 0.00 | 22.62 | 22.6201 | 22.62 | 992 |
| 1732146000 | 22.6201 | -0.13 | -0.57 | 22.65 | 22.65 | 22.62 | 851 |
| 1732059600 | 22.75 | 0.03 | 0.13 | 22.67 | 22.75 | 22.62 | 484 |
| 1731973200 | 22.72 | -0.14 | -0.60 | 22.8 | 22.8 | 22.72 | 1476 |
| 1731714000 | 22.8573 | -0.25 | -1.09 | 22.8573 | 22.8573 | 22.8573 | 577 |
| 1731627600 | 23.11 | 0 | 0.00 | 23.11 | 23.11 | 23.11 | 50 |
| 1731541200 | 23.11 | -0.17 | -0.73 | 23.35 | 23.35 | 23.11 | 1122 |
| 1731454800 | 23.28 | 0 | 0.00 | 23.28 | 23.28 | 23.28 | 81 |
| 1731368400 | 23.28 | 0.05 | 0.23 | 23.28 | 23.28 | 23.28 | 185 |
| 1731109200 | 23.226 | 0 | 0.00 | 22.65 | 23.226 | 22.65 | 83 |
| 1731022800 | 23.226 | -0.07 | -0.32 | 23.28 | 23.2801 | 23.226 | 810 |
| 1730936400 | 23.3 | 0.05 | 0.22 | 23.3 | 23.3 | 23.3 | 100 |
| 1730850000 | 23.25 | 0.09 | 0.39 | 23.25 | 23.25 | 23.17 | 428 |
| 1730763600 | 23.16 | -0.26 | -1.11 | 23.1 | 23.33 | 23.1 | 663 |
| 1730500800 | 23.42 | 0.38 | 1.65 | 23.93 | 23.93 | 22.82 | 1270 |
| 1730414400 | 23.04 | 0 | 0.00 | 23.04 | 23.04 | 23.04 | 175 |
| 1730328000 | 23.04 | -0.33 | -1.41 | 23.06 | 23.5 | 23.04 | 260 |
| 1730241600 | 23.37 | 0 | 0.00 | 23.37 | 23.37 | 23.37 | 0 |
| 1730155200 | 23.37 | 0 | 0.00 | 23.3 | 23.37 | 23.3 | 213 |
| 1729896000 | 23.37 | 0.01 | 0.04 | 23.38 | 23.4147 | 23.37 | 517 |
| 1729809600 | 23.36 | -0.12 | -0.51 | 23.4973 | 23.4973 | 23.3597 | 2094 |
| 1729723200 | 23.48 | -0.13 | -0.53 | 23.7 | 23.7 | 23.48 | 941 |
| 1729636800 | 23.605 | -0.13 | -0.56 | 23.605 | 23.605 | 23.605 | 210 |
| 1729550400 | 23.737 | -0.12 | -0.52 | 23.89 | 23.89 | 23.7 | 3301 |
| 1729291200 | 23.86 | -0.07 | -0.27 | 23.86 | 23.86 | 23.86 | 415 |
| 1729204800 | 23.925 | 0 | 0.00 | 23.925 | 23.925 | 23.925 | 32 |
| 1729118400 | 23.925 | 0 | 0.02 | 23.83 | 23.925 | 23.83 | 2638 |
| 1729032000 | 23.92 | 0.09 | 0.38 | 23.8401 | 23.92 | 23.84 | 2628 |
| 1728945600 | 23.83 | -0.08 | -0.33 | 23.83 | 23.89 | 23.83 | 532 |
| 1728686400 | 23.91 | -0.09 | -0.38 | 24 | 24 | 23.91 | 304 |
| 1728600000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1728513600 | 24 | 0 | 0.00 | 23.85 | 24 | 23.85 | 123 |
| 1728427200 | 24 | -0.01 | -0.04 | 24 | 24 | 23.875 | 943 |
| 1728340800 | 24.01 | -0.02 | -0.08 | 24.01 | 24.01 | 24 | 422 |
| 1728081600 | 24.0299 | 0 | 0.00 | 24.03 | 24.03 | 23.8174 | 2360 |
| 1727995200 | 24.0299 | 0 | 0.00 | 24.03 | 24.03 | 24.0299 | 1403 |
| 1727908800 | 24.0299 | 0.28 | 1.18 | 23.85 | 24.03 | 23.79 | 1347 |
| 1727822400 | 23.75 | -0.15 | -0.63 | 23.88 | 23.9 | 23.75 | 4622 |
| 1727736000 | 23.9 | 0.05 | 0.21 | 24.08 | 24.08 | 23.9 | 352 |
| 1727476800 | 23.85 | 0 | 0.00 | 23.85 | 23.85 | 23.85 | 24 |
| 1727390400 | 23.85 | -0.27 | -1.11 | 24.15 | 24.15 | 23.85 | 660 |
| 1727304000 | 24.1184 | 0.4 | 1.68 | 24.15 | 24.15 | 24.1184 | 522 |
| 1727217600 | 23.7201 | 0 | 0.00 | 23.7201 | 23.7201 | 23.7201 | 6 |
| 1727131200 | 23.7201 | 0 | 0.00 | 23.76 | 23.76 | 23.72 | 610 |
| 1726872000 | 23.72 | -0.06 | -0.25 | 23.72 | 23.7485 | 23.71 | 2009 |
| 1726785600 | 23.78 | -0.52 | -2.14 | 23.85 | 24.07 | 23.78 | 1833 |
| 1726699200 | 24.3 | 0.32 | 1.33 | 24.24 | 24.3 | 24.24 | 391 |
| 1726612800 | 23.98 | -0.05 | -0.21 | 23.98 | 23.981 | 23.98 | 2178 |
| 1726526400 | 24.03 | 0.01 | 0.02 | 24.01 | 24.03 | 23.86 | 1976 |
| 1726267200 | 24.025 | 0.04 | 0.19 | 23.98 | 24.025 | 23.98 | 1512 |
| 1726180800 | 23.98 | 0.13 | 0.55 | 23.38 | 24 | 23.38 | 4109 |
| 1726094400 | 23.85 | 0.16 | 0.68 | 23.79 | 23.85 | 23.5459 | 4037 |
| 1726008000 | 23.6899 | 0.24 | 1.02 | 23.6 | 23.69 | 23.5 | 3420 |
| 1725921600 | 23.45 | 0.25 | 1.08 | 23.37 | 23.45 | 23.25 | 3753 |
| 1725662400 | 23.2 | 0.43 | 1.89 | 22.99 | 23.27 | 22.99 | 13912 |
| 1725576000 | 22.77 | 0 | 0.00 | 22.8 | 22.8 | 22.77 | 122 |
| 1725489600 | 22.77 | 0.01 | 0.04 | 22.77 | 22.84 | 22.77 | 135 |
| 1725403200 | 22.7599 | 0.16 | 0.71 | 22.74 | 22.7599 | 22.74 | 650 |
| 1725057600 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 3155 |
| 1724971200 | 22.6 | 0.06 | 0.27 | 22.6 | 22.6 | 22.6 | 372 |
| 1724884800 | 22.54 | 0.01 | 0.04 | 22.53 | 22.55 | 22.53 | 418 |
| 1724798400 | 22.53 | 0.02 | 0.09 | 22.5442 | 22.5442 | 22.51 | 3021 |
| 1724712000 | 22.51 | 0.09 | 0.40 | 22.435 | 22.512 | 22.435 | 5280 |
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
