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 | 0.92 | 4.23963133641 | 21.7 | 22.69 | 21.5 | 247535 | 22.18054084 | CS |
| 4 | 1.12 | 5.20930232558 | 21.5 | 22.69 | 20.84 | 293261 | 21.57775644 | CS |
| 12 | 0.63 | 2.86493860846 | 21.99 | 22.94 | 20.84 | 322182 | 21.79051284 | CS |
| 26 | -4.58 | -16.8382352941 | 27.2 | 27.48 | 20.84 | 336310 | 23.47405718 | CS |
| 52 | 2.07 | 10.0729927007 | 20.55 | 30.3193 | 18.75 | 509984 | 23.78991375 | CS |
| 156 | -4.3 | -15.9732540862 | 26.92 | 30.3193 | 14.62 | 631217 | 21.30412308 | CS |
| 260 | 14.96 | 195.300261097 | 7.66 | 30.3193 | 2.61 | 532489 | 20.66905761 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 22.62 | 0.12 | 0.53 | 22.81 | 22.9217 | 22.4 | 292066 |
| 1739490000 | 22.5 | 0.08 | 0.36 | 22.47 | 22.69 | 22.3 | 307694 |
| 1739403600 | 22.42 | 0.23 | 1.04 | 22.1 | 22.4787 | 22.03 | 223639 |
| 1739317200 | 22.19 | 0.25 | 1.14 | 21.91 | 22.3 | 21.8625 | 300607 |
| 1739230800 | 21.94 | 0.31 | 1.43 | 21.76 | 22.1 | 21.67 | 221557 |
| 1738971600 | 21.63 | -0.01 | -0.05 | 21.7 | 21.7499 | 21.5 | 188832 |
| 1738885200 | 21.64 | -0.16 | -0.73 | 21.93 | 21.955 | 21.455 | 226028 |
| 1738798800 | 21.8 | 0.15 | 0.69 | 21.5 | 22.055 | 21.5 | 212585 |
| 1738712400 | 21.65 | 0.46 | 2.17 | 21.26 | 21.91 | 21.22 | 230964 |
| 1738626000 | 21.19 | -0.39 | -1.81 | 21.54 | 21.54 | 20.84 | 306165 |
| 1738366800 | 21.58 | -0.24 | -1.10 | 21.81 | 22 | 21.43 | 316152 |
| 1738280400 | 21.82 | 0.13 | 0.60 | 21.72 | 22 | 21.53 | 283409 |
| 1738194000 | 21.69 | 0.58 | 2.75 | 21.23 | 21.7 | 21.1 | 293272 |
| 1738107600 | 21.11 | 0.01 | 0.05 | 21.23 | 21.36 | 20.98 | 316255 |
| 1738021200 | 21.1 | -0.04 | -0.19 | 21.11 | 21.45 | 21 | 277989 |
| 1737762000 | 21.14 | 0.04 | 0.19 | 21.45 | 21.45 | 20.93 | 347778 |
| 1737675600 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737589200 | 21.1 | -0.24 | -1.12 | 21.31 | 21.39 | 21.05 | 414774 |
| 1737502800 | 21.34 | -0.05 | -0.23 | 21.41 | 21.53 | 21.18 | 531211 |
| 1737157200 | 21.39 | -0.19 | -0.88 | 21.5 | 21.76 | 21.36 | 301983 |
| 1737070800 | 21.58 | -0.58 | -2.62 | 22.01 | 22.1 | 21.49 | 244529 |
| 1736984400 | 22.16 | -0.2 | -0.89 | 22.5 | 22.51 | 21.95 | 301715 |
| 1736898000 | 22.36 | 0.18 | 0.81 | 22.22 | 22.38 | 21.98 | 216564 |
| 1736811600 | 22.18 | 0.14 | 0.64 | 22.04 | 22.2399 | 21.86 | 239702 |
| 1736552400 | 22.04 | -0.4 | -1.78 | 22.4 | 22.59 | 21.775 | 490385 |
| 1736379600 | 22.44 | 0.06 | 0.27 | 22.3 | 22.44 | 22.065 | 207113 |
| 1736293200 | 22.38 | 0.36 | 1.63 | 22.04 | 22.4 | 21.9 | 290163 |
| 1736206800 | 22.02 | -0.54 | -2.39 | 22.81 | 22.87 | 21.96 | 291399 |
| 1735947600 | 22.56 | -0.13 | -0.57 | 22.69 | 22.7599 | 22.3145 | 311071 |
| 1735861200 | 22.69 | 0.86 | 3.94 | 22.03 | 22.7193 | 22.03 | 316407 |
| 1735688400 | 21.83 | 0.13 | 0.60 | 21.74 | 22.1 | 21.61 | 233744 |
| 1735602000 | 21.7 | -0.1 | -0.46 | 21.65 | 21.7395 | 21.41 | 331005 |
| 1735342800 | 21.8 | -0.21 | -0.95 | 21.86 | 21.9837 | 21.69 | 209585 |
| 1735256400 | 22.01 | -0.1 | -0.45 | 22.04 | 22.16 | 21.87 | 221142 |
| 1735077840 | 22.11 | 0.31 | 1.42 | 21.8 | 22.35 | 21.7 | 146439 |
| 1734997200 | 21.8 | 0.55 | 2.59 | 21.25 | 21.9199 | 21.25 | 252869 |
| 1734738000 | 21.25 | 0.04 | 0.19 | 21.1 | 21.65 | 21.1 | 412902 |
| 1734651600 | 21.21 | -0.14 | -0.66 | 21.38 | 21.78 | 21.1 | 396581 |
| 1734565200 | 21.35 | 0.04 | 0.19 | 21.35 | 21.89 | 21.25 | 307436 |
| 1734478800 | 21.31 | 0.03 | 0.14 | 21.26 | 21.52 | 20.9 | 391702 |
| 1734392400 | 21.28 | -0.46 | -2.12 | 21.61 | 21.6223 | 21.2 | 404678 |
| 1734133200 | 21.74 | -0.11 | -0.50 | 21.95 | 22.03 | 21.36 | 280769 |
| 1734046800 | 21.85 | 0.08 | 0.37 | 21.74 | 21.87 | 21.44 | 332667 |
| 1733960400 | 21.77 | -0.54 | -2.42 | 22.4 | 22.4898 | 21.52 | 336140 |
| 1733874000 | 22.31 | 0.28 | 1.27 | 22.06 | 22.43 | 22 | 234224 |
| 1733787600 | 22.03 | 0.02 | 0.09 | 22.2 | 22.3 | 21.95 | 321208 |
| 1733528400 | 22.01 | -0.29 | -1.30 | 22.22 | 22.3 | 21.88 | 346251 |
| 1733442000 | 22.3 | -0.16 | -0.71 | 22.7 | 22.94 | 22.19 | 399346 |
| 1733355600 | 22.46 | 0.64 | 2.93 | 21.92 | 22.625 | 21.9 | 426897 |
| 1733269200 | 21.82 | -0.13 | -0.59 | 22.15 | 22.557 | 21.71 | 644458 |
| 1733182800 | 21.95 | 0.49 | 2.28 | 21.5 | 22.04 | 21.4 | 530559 |
| 1732917840 | 21.46 | -0.07 | -0.33 | 21.53 | 21.6399 | 21.33 | 269378 |
| 1732750800 | 21.53 | -0.05 | -0.23 | 21.5 | 21.84 | 21.31 | 440614 |
| 1732664400 | 21.58 | -0.25 | -1.15 | 21.8 | 21.8838 | 21.44 | 437371 |
| 1732578000 | 21.83 | -0.43 | -1.93 | 22.26 | 22.42 | 21.815 | 701712 |
| 1732318800 | 22.26 | -0.59 | -2.58 | 22.24 | 22.48 | 21.93 | 419264 |
| 1732232400 | 22.85 | -0.48 | -2.06 | 23.33 | 23.33 | 22.73 | 530985 |
| 1732146000 | 23.33 | -0.27 | -1.14 | 23.73 | 24.0969 | 23.21 | 466273 |
| 1732059600 | 23.6 | -0.07 | -0.30 | 23.5 | 23.64 | 23.3 | 388062 |
| 1731973200 | 23.67 | 0.02 | 0.08 | 23.79 | 24 | 23.55 | 311099 |
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
