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 | 0.19 | 0.759696121551 | 25.01 | 25.22 | 25 | 6268 | 25.11414422 | CS |
| 4 | -0.21 | -0.826446280992 | 25.41 | 25.465 | 24.9 | 11810 | 25.05999988 | CS |
| 12 | 0.0234 | 0.0929434474869 | 25.1766 | 25.5 | 24.9 | 11071 | 25.18026184 | CS |
| 26 | 0.08 | 0.31847133758 | 25.12 | 25.82 | 24.9 | 13258 | 25.32670889 | CS |
| 52 | 0.08 | 0.31847133758 | 25.12 | 25.82 | 24.5 | 22606 | 25.23876203 | CS |
| 156 | 0.07 | 0.278551532033 | 25.13 | 25.82 | 24.5 | 31595 | 25.17309775 | CS |
| 260 | 0.07 | 0.278551532033 | 25.13 | 25.82 | 24.5 | 31595 | 25.17309775 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 25.2 | 0.07 | 0.28 | 25.19 | 25.22 | 25.15 | 3023 |
| 1740526800 | 25.13 | 0 | 0.00 | 25.13 | 25.22 | 25.12 | 11036 |
| 1740440400 | 25.13 | 0.03 | 0.12 | 25.1 | 25.1499 | 25.09 | 5245 |
| 1740181200 | 25.1 | 0.05 | 0.20 | 25.0901 | 25.1 | 25.07 | 5087 |
| 1740094800 | 25.05 | 0 | 0.00 | 25.01 | 25.09 | 25 | 6949 |
| 1740008400 | 25.05 | -0.04 | -0.16 | 25.09 | 25.1 | 25.05 | 12611 |
| 1739922000 | 25.09 | 0.04 | 0.14 | 25.09 | 25.09 | 25.07 | 7377 |
| 1739576400 | 25.055 | 0.04 | 0.18 | 25.0101 | 25.08 | 25.0101 | 7768 |
| 1739490000 | 25.01 | 0.01 | 0.04 | 25 | 25.04 | 24.945 | 22756 |
| 1739403600 | 25 | -0.03 | -0.12 | 25.03 | 25.0499 | 24.9575 | 25515 |
| 1739317200 | 25.03 | 0.02 | 0.08 | 25.02 | 25.05 | 25 | 7389 |
| 1739230800 | 25.01 | 0 | 0.00 | 25.01 | 25.07 | 25.01 | 6376 |
| 1738971600 | 25.01 | 0.02 | 0.08 | 25.06 | 25.06 | 25 | 3906 |
| 1738885200 | 24.99 | -0.03 | -0.12 | 25.07 | 25.07 | 24.99 | 13934 |
| 1738798800 | 25.02 | -0.03 | -0.10 | 25.05 | 25.06 | 25.01 | 17003 |
| 1738712400 | 25.0461 | -0.01 | -0.06 | 25.06 | 25.075 | 25.02 | 13443 |
| 1738626000 | 25.06 | 0 | 0.00 | 25.12 | 25.12 | 25 | 5807 |
| 1738366800 | 25.06 | -0.32 | -1.26 | 24.96 | 25.1 | 24.9 | 38678 |
| 1738280400 | 25.38 | -0.02 | -0.08 | 25.41 | 25.465 | 25.38 | 10848 |
| 1738194000 | 25.4 | 0.03 | 0.12 | 25.37 | 25.43 | 25.37 | 6815 |
| 1738107600 | 25.37 | -0.04 | -0.16 | 25.43 | 25.5 | 25.37 | 7348 |
| 1738021200 | 25.41 | 0.01 | 0.04 | 25.33 | 25.49 | 25.33 | 5868 |
| 1737762000 | 25.4 | 0.02 | 0.08 | 25.45 | 25.45 | 25.39 | 7642 |
| 1737675600 | 25.38 | 0 | 0.00 | 25.38 | 25.38 | 25.38 | 0 |
| 1737589200 | 25.38 | -0.02 | -0.08 | 25.4 | 25.4 | 25.32 | 7332 |
| 1737502800 | 25.4 | 0.1 | 0.40 | 25.3 | 25.449 | 25.3 | 11048 |
| 1737157200 | 25.3 | 0 | 0.00 | 25.3 | 25.44 | 25.3 | 15052 |
| 1737070800 | 25.3 | 0.02 | 0.08 | 25.3102 | 25.379 | 25.28 | 7692 |
| 1736984400 | 25.28 | 0.03 | 0.12 | 25.29 | 25.35 | 25.25 | 16666 |
| 1736898000 | 25.25 | 0.07 | 0.28 | 25.25 | 25.3 | 25.25 | 9717 |
| 1736811600 | 25.18 | 0.06 | 0.24 | 25.14 | 25.27 | 25.13 | 16440 |
| 1736552400 | 25.12 | -0.21 | -0.83 | 25.3 | 25.39 | 25.08 | 39753 |
| 1736379600 | 25.33 | 0 | 0.00 | 25.27 | 25.45 | 25.27 | 9492 |
| 1736293200 | 25.33 | 0.07 | 0.29 | 25.3 | 25.35 | 25.2 | 12415 |
| 1736206800 | 25.2573 | -0.12 | -0.47 | 25.25 | 25.36 | 25.25 | 10272 |
| 1735947600 | 25.3753 | 0.06 | 0.22 | 25.32 | 25.3753 | 25.2 | 17667 |
| 1735861200 | 25.32 | -0.12 | -0.47 | 25.31 | 25.35 | 25.23 | 3434 |
| 1735688400 | 25.44 | 0.19 | 0.75 | 25.25 | 25.44 | 25.1 | 21778 |
| 1735602000 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.16 | 9269 |
| 1735342800 | 25.25 | 0.14 | 0.56 | 25.12 | 25.25 | 25.1 | 6626 |
| 1735256400 | 25.11 | -0.05 | -0.20 | 25.15 | 25.2 | 25.105 | 14556 |
| 1735077840 | 25.16 | -0.01 | -0.04 | 25.19 | 25.19 | 25.12 | 1674 |
| 1734997200 | 25.17 | -0 | -0.01 | 25.24 | 25.24 | 25.1 | 7976 |
| 1734738000 | 25.1737 | -0.07 | -0.26 | 25.15 | 25.2 | 25.1472 | 4183 |
| 1734651600 | 25.24 | 0.08 | 0.32 | 25.14 | 25.24 | 25.13 | 7589 |
| 1734565200 | 25.16 | -0.01 | -0.04 | 25.2 | 25.25 | 25.14 | 14909 |
| 1734478800 | 25.17 | -0.07 | -0.28 | 25.22 | 25.25 | 25.15 | 20823 |
| 1734392400 | 25.24 | 0.06 | 0.24 | 25.24 | 25.25 | 25.151 | 2649 |
| 1734133200 | 25.18 | -0.03 | -0.12 | 25.24 | 25.24 | 25.16 | 4921 |
| 1734046800 | 25.21 | 0.01 | 0.02 | 25.2 | 25.2161 | 25.19 | 2707 |
| 1733960400 | 25.205 | -0.02 | -0.06 | 25.22 | 25.25 | 25.18 | 8406 |
| 1733874000 | 25.22 | -0.02 | -0.08 | 25.25 | 25.25 | 25.15 | 14497 |
| 1733787600 | 25.24 | 0.04 | 0.16 | 25.25 | 25.25 | 25.2 | 1805 |
| 1733528400 | 25.2 | 0.03 | 0.12 | 25.2 | 25.24 | 25.18 | 10242 |
| 1733442000 | 25.17 | -0 | -0.00 | 25.1766 | 25.2 | 25.15 | 16032 |
| 1733355600 | 25.1701 | 0 | 0.00 | 25.1916 | 25.213 | 25.15 | 13467 |
| 1733269200 | 25.17 | -0.1 | -0.40 | 25.26 | 25.31 | 25.15 | 6436 |
| 1733182800 | 25.27 | -0.12 | -0.47 | 25.345 | 25.345 | 25.17 | 8716 |
| 1732917840 | 25.39 | 0.06 | 0.24 | 25.35 | 25.41 | 25.3 | 12768 |
| 1732750800 | 25.3301 | 0.06 | 0.24 | 25.348 | 25.35 | 25.3 | 4961 |
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
