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 | 0.71 | 3.00465509945 | 23.63 | 24.57 | 23.22 | 100889 | 23.77358792 | CS |
| 4 | 2.77 | 12.8419100603 | 21.57 | 24.57 | 21.36 | 87180 | 23.18932431 | CS |
| 12 | 3.42 | 16.3479923518 | 20.92 | 24.57 | 20.1 | 96458 | 22.0767653 | CS |
| 26 | -0.51 | -2.0523138833 | 24.85 | 27.6726 | 20.1 | 98184 | 22.95674976 | CS |
| 52 | 4.33 | 21.6391804098 | 20.01 | 27.6726 | 19.335 | 102333 | 22.54960685 | CS |
| 156 | -4.22 | -14.7759103641 | 28.56 | 37.05 | 17.01 | 132225 | 25.55000227 | CS |
| 260 | -17.07 | -41.2219270708 | 41.41 | 43.9144 | 17.01 | 154277 | 28.14310474 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 24.34 | 0.56 | 2.35 | 23.97 | 24.725 | 23.97 | 185607 |
| 1781736000 | 23.78 | 0.2 | 0.85 | 23.38 | 24.57 | 23.38 | 158457 |
| 1781649600 | 23.58 | -0.11 | -0.46 | 23.82 | 24.04 | 23.22 | 64699 |
| 1781563200 | 23.69 | -0.04 | -0.17 | 23.96 | 24.4 | 23.65 | 73641 |
| 1781304000 | 23.73 | -0.26 | -1.08 | 24 | 24.245 | 23.72 | 104895 |
| 1781217600 | 23.99 | 0.6 | 2.57 | 23.63 | 24.17 | 23.27 | 102751 |
| 1781131200 | 23.39 | 0.06 | 0.26 | 23.5 | 23.74 | 23.26 | 78972 |
| 1781044800 | 23.33 | 0.82 | 3.64 | 22.78 | 23.46 | 22.75 | 66972 |
| 1780958400 | 22.51 | -0.12 | -0.53 | 22.63 | 22.85 | 22.4501 | 73127 |
| 1780699200 | 22.63 | -0.18 | -0.79 | 22.84 | 22.85 | 22.44 | 60892 |
| 1780612800 | 22.81 | 0.28 | 1.24 | 22.82 | 22.99 | 22.465 | 87865 |
| 1780526400 | 22.53 | -0.31 | -1.36 | 22.63 | 22.75 | 22.4 | 89310 |
| 1780440000 | 22.84 | 0.06 | 0.26 | 22.62 | 23.12 | 22.49 | 60179 |
| 1780353600 | 22.78 | -0.41 | -1.77 | 23.06 | 23.06 | 22.235 | 88114 |
| 1780094400 | 23.19 | -0.63 | -2.64 | 23.97 | 23.97 | 23.18 | 83496 |
| 1780008000 | 23.82 | 0.12 | 0.51 | 23.81 | 24.14 | 23.56 | 93300 |
| 1779921600 | 23.7 | 0.7 | 3.04 | 23.22 | 24.08 | 22.745 | 85075 |
| 1779835200 | 23 | 0.65 | 2.91 | 22.55 | 23.08 | 22.265 | 94454 |
| 1779489600 | 22.35 | 0.1 | 0.45 | 22.28 | 22.5 | 21.87 | 72522 |
| 1779403200 | 22.25 | 0.45 | 2.06 | 21.57 | 22.32 | 21.36 | 117692 |
| 1779316800 | 21.8 | 0.58 | 2.73 | 21.21 | 21.9 | 21.11 | 91655 |
| 1779230400 | 21.22 | 0.03 | 0.14 | 20.77 | 21.31 | 20.535 | 76604 |
| 1779144000 | 21.19 | 0.38 | 1.83 | 20.63 | 21.66 | 20.625 | 124398 |
| 1778884800 | 20.81 | -0.11 | -0.53 | 20.73 | 21 | 20.52 | 100724 |
| 1778798400 | 20.92 | 0.39 | 1.90 | 20.56 | 20.99 | 20.1601 | 80256 |
| 1778712000 | 20.53 | -0.17 | -0.82 | 20.51 | 20.6857 | 20.1 | 117659 |
| 1778625600 | 20.7 | -0.56 | -2.63 | 21.31 | 21.31 | 20.67 | 105281 |
| 1778539200 | 21.26 | -0.94 | -4.23 | 22.29 | 22.29 | 21.25 | 103424 |
| 1778280000 | 22.2 | 0.45 | 2.07 | 21.67 | 22.5 | 21.3533 | 104056 |
| 1778193600 | 21.75 | 0.03 | 0.14 | 21.77 | 22.36 | 21.495 | 77232 |
| 1778107200 | 21.72 | 1.47 | 7.26 | 20.3 | 22.125 | 20.3 | 118197 |
| 1778020800 | 20.25 | -0.34 | -1.65 | 21.09 | 22.32 | 20.25 | 190073 |
| 1777934400 | 20.59 | -1.15 | -5.29 | 21.6 | 22.94 | 20.59 | 109239 |
| 1777675200 | 21.74 | -0.4 | -1.81 | 22.04 | 22.15 | 21.73 | 70111 |
| 1777588800 | 22.14 | 0.34 | 1.56 | 21.9 | 22.53 | 21.61 | 86954 |
| 1777502400 | 21.8 | -0.53 | -2.37 | 22.02 | 22.155 | 21.54 | 54646 |
| 1777416000 | 22.33 | -0.34 | -1.50 | 22.5 | 22.8 | 22.0001 | 50578 |
| 1777329600 | 22.67 | -0.04 | -0.18 | 22.56 | 22.9 | 22.54 | 57913 |
| 1777070400 | 22.71 | -0.07 | -0.31 | 22.69 | 22.94 | 22.645 | 37171 |
| 1776984000 | 22.78 | -0.09 | -0.39 | 22.78 | 23.07 | 22.5 | 48943 |
| 1776897600 | 22.87 | -0.34 | -1.46 | 23.29 | 23.58 | 22.8 | 57858 |
| 1776811200 | 23.21 | -0.17 | -0.73 | 23.5 | 23.705 | 23.1425 | 52817 |
| 1776724800 | 23.38 | 0.1 | 0.43 | 23.29 | 23.67 | 22.79 | 65729 |
| 1776465600 | 23.28 | 0.67 | 2.96 | 23 | 23.67 | 22.9 | 86626 |
| 1776379200 | 22.61 | 0.06 | 0.27 | 22.43 | 22.75 | 22.1778 | 96632 |
| 1776292800 | 22.55 | 0.04 | 0.18 | 22.51 | 22.59 | 22.15 | 53503 |
| 1776206400 | 22.51 | 0.24 | 1.08 | 22.23 | 22.72 | 22.075 | 61506 |
| 1776120000 | 22.27 | -0.13 | -0.58 | 22.38 | 22.53 | 21.4 | 184448 |
| 1775860800 | 22.4 | -0.1 | -0.44 | 22.65 | 22.72 | 22.26 | 71204 |
| 1775774400 | 22.5 | 0.29 | 1.31 | 21.98 | 22.63 | 21.74 | 129828 |
| 1775688000 | 22.21 | 1.24 | 5.91 | 21.91 | 22.6 | 21.76 | 165880 |
| 1775601600 | 20.97 | -0.06 | -0.29 | 21.02 | 21.3181 | 20.27 | 204226 |
| 1775515200 | 21.03 | 0.2 | 0.96 | 20.72 | 21.09 | 20.57 | 78076 |
| 1775169600 | 20.83 | -0.56 | -2.62 | 21.04 | 21.15 | 20.58 | 166237 |
| 1775083200 | 21.39 | 0.21 | 0.99 | 21.04 | 21.67 | 21 | 139965 |
| 1774996800 | 21.18 | 0.14 | 0.67 | 21.41 | 21.76 | 20.9 | 149152 |
| 1774910400 | 21.04 | -0.26 | -1.22 | 21.54 | 21.88 | 20.88 | 105140 |
| 1774651200 | 21.3 | -0.06 | -0.28 | 21.3 | 21.67 | 21.02 | 149307 |
| 1774564800 | 21.36 | 0.12 | 0.56 | 20.92 | 21.515 | 20.92 | 114877 |
| 1774478400 | 21.24 | 0.55 | 2.66 | 20.94 | 21.35 | 20.47 | 301879 |
| 1774392000 | 20.69 | -0.37 | -1.76 | 20.76 | 21.2 | 20.49 | 195385 |
| 1774305600 | 21.06 | 0.26 | 1.25 | 21.34 | 21.68 | 21.06 | 144624 |
| 1774046400 | 20.8 | -0.32 | -1.52 | 21.12 | 21.475 | 20.55 | 329822 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
