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 | -1.09 | -4.81023830538 | 22.66 | 22.66 | 21.57 | 23463 | 22.05976585 | CS |
| 4 | -1.66 | -7.1459319845 | 23.23 | 23.31 | 21.57 | 18369 | 22.59503388 | CS |
| 12 | -0.95 | -4.21847246892 | 22.52 | 23.54 | 21.56 | 23855 | 22.51437579 | CS |
| 26 | -2.76 | -11.3440197287 | 24.33 | 25.1627 | 21.56 | 24240 | 23.48272561 | CS |
| 52 | -2.83 | -11.5983606557 | 24.4 | 25.1627 | 21.56 | 20561 | 23.24842736 | CS |
| 156 | -3.96 | -15.5111633373 | 25.53 | 26.29 | 19.43 | 23908 | 23.12741121 | CS |
| 260 | -4.27 | -16.5247678019 | 25.84 | 28.52 | 14.6756 | 23409 | 24.48264952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 21.57 | -0.13 | -0.60 | 21.7 | 22.08 | 21.57 | 22117 |
| 1741646400 | 21.7 | -0.21 | -0.96 | 21.91 | 22.0717 | 21.69 | 13532 |
| 1741390800 | 21.91 | -0.11 | -0.50 | 22.05 | 22.12 | 21.77 | 30655 |
| 1741304400 | 22.02 | -0.14 | -0.63 | 22.07 | 22.2499 | 22.01 | 16412 |
| 1741218000 | 22.16 | -0.14 | -0.63 | 22.3 | 22.3691 | 22.1 | 25095 |
| 1741131600 | 22.3 | -0.27 | -1.20 | 22.66 | 22.66 | 22.29 | 31622 |
| 1741045200 | 22.57 | -0.13 | -0.57 | 22.76 | 22.9 | 22.57 | 15358 |
| 1740786000 | 22.7 | -0.06 | -0.26 | 22.8 | 22.89 | 22.69 | 20224 |
| 1740699600 | 22.76 | 0.06 | 0.26 | 22.7 | 22.79 | 22.61 | 20811 |
| 1740613200 | 22.7 | -0.08 | -0.35 | 22.85 | 22.93 | 22.7 | 23930 |
| 1740526800 | 22.78 | 0.1 | 0.44 | 22.75 | 22.96 | 22.75 | 13978 |
| 1740440400 | 22.68 | 0 | 0.00 | 22.83 | 22.88 | 22.67 | 10494 |
| 1740181200 | 22.68 | -0.24 | -1.05 | 22.99 | 22.99 | 22.68 | 10967 |
| 1740094800 | 22.92 | 0.06 | 0.26 | 22.86 | 23.01 | 22.86 | 27329 |
| 1740008400 | 22.86 | -0.19 | -0.82 | 22.99 | 23.21 | 22.86 | 16117 |
| 1739922000 | 23.05 | -0.15 | -0.65 | 23.27 | 23.3057 | 23.02 | 10955 |
| 1739576400 | 23.2 | 0.11 | 0.47 | 23.16 | 23.31 | 23.11 | 22928 |
| 1739490000 | 23.0906 | 0.07 | 0.31 | 23.16 | 23.16 | 22.9643 | 16322 |
| 1739403600 | 23.02 | -0.14 | -0.60 | 22.91 | 23.07 | 22.82 | 14108 |
| 1739317200 | 23.16 | -0.08 | -0.34 | 23.23 | 23.24 | 23.16 | 8165 |
| 1739230800 | 23.24 | 0.07 | 0.30 | 23.25 | 23.3378 | 23.05 | 7715 |
| 1738971600 | 23.17 | -0.13 | -0.54 | 23.24 | 23.24 | 23.0961 | 5221 |
| 1738885200 | 23.295 | -0.02 | -0.06 | 23.4 | 23.44 | 23.2023 | 16342 |
| 1738798800 | 23.31 | 0.15 | 0.65 | 23.36 | 23.421 | 23.25 | 17763 |
| 1738712400 | 23.16 | 0.09 | 0.39 | 23.13 | 23.4475 | 23 | 11159 |
| 1738626000 | 23.07 | -0.1 | -0.43 | 23.17 | 23.34 | 22.98 | 10261 |
| 1738366800 | 23.17 | -0.25 | -1.07 | 23.47 | 23.47 | 23.14 | 15114 |
| 1738280400 | 23.42 | 0.27 | 1.17 | 23.27 | 23.52 | 23.1759 | 21168 |
| 1738194000 | 23.15 | -0.21 | -0.90 | 22.06 | 23.5278 | 22.06 | 16713 |
| 1738107600 | 23.36 | -0.13 | -0.55 | 23.34 | 23.54 | 23.21 | 11053 |
| 1738021200 | 23.49 | 0.34 | 1.47 | 23.13 | 23.49 | 23.06 | 28268 |
| 1737762000 | 23.15 | 0.02 | 0.09 | 23.03 | 23.26 | 22.86 | 13205 |
| 1737675600 | 23.13 | 0 | 0.00 | 23.13 | 23.13 | 23.13 | 0 |
| 1737589200 | 23.13 | 0.01 | 0.04 | 23.11 | 23.2599 | 22.96 | 13639 |
| 1737502800 | 23.12 | 0.28 | 1.22 | 22.88 | 23.23 | 22.88 | 32689 |
| 1737157200 | 22.842 | 0.11 | 0.49 | 22.32 | 22.9 | 22.32 | 10833 |
| 1737070800 | 22.73 | 0.22 | 0.98 | 22.44 | 22.94 | 22.345 | 27731 |
| 1736984400 | 22.51 | 0.54 | 2.46 | 22.2 | 22.61 | 22.2 | 23384 |
| 1736898000 | 21.97 | 0.07 | 0.32 | 21.86 | 22.0118 | 21.86 | 9867 |
| 1736811600 | 21.9 | -0.3 | -1.35 | 22.12 | 22.2326 | 21.762 | 53193 |
| 1736552400 | 22.2 | -0.21 | -0.94 | 22.28 | 22.36 | 22.11 | 30235 |
| 1736379600 | 22.41 | -0.09 | -0.40 | 22.38 | 22.4978 | 22.2683 | 16846 |
| 1736293200 | 22.5 | -0.2 | -0.88 | 22.7 | 22.7 | 22.24 | 33026 |
| 1736206800 | 22.7 | 0.02 | 0.09 | 22.26 | 22.77 | 22.26 | 18604 |
| 1735947600 | 22.68 | 0.33 | 1.48 | 22.41 | 22.83 | 22.41 | 18601 |
| 1735861200 | 22.35 | 0.31 | 1.41 | 22.17 | 22.5852 | 22.05 | 14606 |
| 1735688400 | 22.04 | 0.1 | 0.46 | 21.9 | 22.2 | 21.842 | 115943 |
| 1735602000 | 21.94 | 0.17 | 0.78 | 21.79 | 21.97 | 21.7455 | 33573 |
| 1735342800 | 21.77 | -0.42 | -1.89 | 21.8 | 21.95 | 21.7463 | 46985 |
| 1735256400 | 22.19 | -0.06 | -0.27 | 22.25 | 22.3 | 22.06 | 39488 |
| 1735077840 | 22.25 | -0.15 | -0.67 | 22.35 | 22.4199 | 22.19 | 25959 |
| 1734997200 | 22.4 | -0.02 | -0.09 | 21.56 | 22.48 | 21.56 | 22716 |
| 1734738000 | 22.42 | 0.1 | 0.45 | 22.35 | 22.53 | 22.25 | 22409 |
| 1734651600 | 22.32 | -0.08 | -0.36 | 22.36 | 22.4 | 22.18 | 56466 |
| 1734565200 | 22.4 | -0.07 | -0.31 | 22.55 | 22.69 | 22.36 | 70956 |
| 1734478800 | 22.47 | -0.04 | -0.18 | 22.52 | 22.56 | 22.28 | 27414 |
| 1734392400 | 22.51 | 0.06 | 0.27 | 22.48 | 22.7665 | 21.97 | 37111 |
| 1734133200 | 22.45 | -0.41 | -1.79 | 22.89 | 23.045 | 22.42 | 50806 |
| 1734046800 | 22.86 | -0.35 | -1.51 | 23.21 | 23.2714 | 22.86 | 32868 |
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
