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 | 0.43 | 2.18274111675 | 19.7 | 21.34 | 19.26 | 14914 | 20.2811805 | CS |
| 4 | -0.725 | -3.47638456006 | 20.855 | 21.34 | 18.52 | 20998 | 19.89978712 | CS |
| 12 | -4.57 | -18.5020242915 | 24.7 | 25.07 | 18.52 | 18392 | 21.70895333 | CS |
| 26 | -0.37 | -1.80487804878 | 20.5 | 26.4599 | 18.52 | 15963 | 22.35430412 | CS |
| 52 | 0.98 | 5.11749347258 | 19.15 | 26.4599 | 18.5 | 17586 | 21.62949467 | CS |
| 156 | 10.29 | 104.573170732 | 9.84 | 26.4599 | 8.27 | 17801 | 16.15141407 | CS |
| 260 | 9.62 | 91.5318744053 | 10.51 | 26.4599 | 8.27 | 19641 | 13.72153962 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.13 | -1.02 | -4.82 | 21.11 | 21.33 | 20.01 | 26102 |
| 1738280400 | 21.15 | 0.85 | 4.19 | 20.55 | 21.34 | 20.42 | 16030 |
| 1738194000 | 20.3 | 0.29 | 1.45 | 20.04 | 20.47 | 19.5 | 6252 |
| 1738107600 | 20.01 | 0.23 | 1.16 | 19.85 | 20.1 | 19.3701 | 13153 |
| 1738021200 | 19.78 | 0.08 | 0.41 | 19.7 | 19.9 | 19.5376 | 13033 |
| 1737762000 | 19.7 | 0.05 | 0.25 | 19.97 | 20.03 | 19.68 | 6033 |
| 1737675600 | 19.65 | 0 | 0.00 | 19.65 | 19.65 | 19.65 | 0 |
| 1737589200 | 19.65 | -0.5 | -2.48 | 20.03 | 20.2 | 19.65 | 25845 |
| 1737502800 | 20.15 | 0.41 | 2.08 | 19.75 | 20.19 | 18.91 | 32590 |
| 1737157200 | 19.74 | 0.1 | 0.51 | 19.72 | 20.03 | 18.94 | 19909 |
| 1737070800 | 19.64 | -0.56 | -2.77 | 20.41 | 20.41 | 19.64 | 13510 |
| 1736984400 | 20.2 | 0.9 | 4.66 | 20.3 | 20.9173 | 19.38 | 24015 |
| 1736898000 | 19.3 | -0.04 | -0.21 | 19.36 | 19.6636 | 19.158 | 16868 |
| 1736811600 | 19.34 | 0.29 | 1.52 | 18.86 | 19.38 | 18.5724 | 15306 |
| 1736552400 | 19.05 | -0.5 | -2.56 | 19.285 | 19.285 | 18.52 | 25646 |
| 1736379600 | 19.55 | -0.38 | -1.91 | 20.255 | 20.52 | 19.51 | 25886 |
| 1736293200 | 19.93 | -0.41 | -2.02 | 20.11 | 20.3299 | 19.67 | 33461 |
| 1736206800 | 20.34 | -0.63 | -3.00 | 20.855 | 20.988 | 20.25 | 43320 |
| 1735947600 | 20.97 | -0.54 | -2.51 | 21.438 | 21.7 | 20.705 | 22767 |
| 1735861200 | 21.51 | -0.47 | -2.14 | 22 | 22.24 | 21.35 | 14429 |
| 1735688400 | 21.98 | 0.9 | 4.27 | 21.07 | 23.24 | 21.07 | 35731 |
| 1735602000 | 21.08 | -0.79 | -3.61 | 21.705 | 21.72 | 21.03 | 11821 |
| 1735342800 | 21.87 | -0.56 | -2.50 | 21.79 | 22.295 | 21.655 | 17774 |
| 1735256400 | 22.43 | -0.55 | -2.39 | 22.82 | 23.0506 | 22.22 | 10901 |
| 1735077840 | 22.98 | 0.26 | 1.14 | 22.91 | 22.98 | 22.6 | 5888 |
| 1734997200 | 22.72 | -0.27 | -1.17 | 22.76 | 23.13 | 22.51 | 27529 |
| 1734738000 | 22.99 | 1.49 | 6.93 | 21.609 | 23.41 | 21.58 | 89264 |
| 1734651600 | 21.5 | -0.03 | -0.14 | 21.6 | 22.07 | 21.5 | 14039 |
| 1734565200 | 21.53 | -0.64 | -2.89 | 22.06 | 22.4299 | 21.53 | 36891 |
| 1734478800 | 22.17 | 0.03 | 0.14 | 21.84 | 22.35 | 21.7862 | 21234 |
| 1734392400 | 22.14 | -0.13 | -0.58 | 22.22 | 22.35 | 21.86 | 9523 |
| 1734133200 | 22.27 | 0.34 | 1.55 | 21.995 | 22.3599 | 21.9 | 9427 |
| 1734046800 | 21.93 | -0.27 | -1.22 | 22.02 | 22.305 | 21.85 | 14454 |
| 1733960400 | 22.2 | 0.02 | 0.09 | 22.08 | 22.5 | 21.8 | 16004 |
| 1733874000 | 22.18 | -0.72 | -3.14 | 23.2 | 23.2 | 22.18 | 13889 |
| 1733787600 | 22.9 | 0.04 | 0.17 | 22.86 | 23.24 | 22.85 | 8770 |
| 1733528400 | 22.86 | -0.25 | -1.08 | 23.18 | 23.21 | 22.85 | 6576 |
| 1733442000 | 23.11 | -0.24 | -1.03 | 23.205 | 23.63 | 22.91 | 18803 |
| 1733355600 | 23.35 | 0.09 | 0.39 | 22.8921 | 23.6 | 22.8921 | 6471 |
| 1733269200 | 23.26 | -0.25 | -1.06 | 23.46 | 23.68 | 23.17 | 22122 |
| 1733182800 | 23.51 | -0.74 | -3.05 | 23.87 | 24.48 | 23.51 | 36093 |
| 1732917840 | 24.25 | -0.1 | -0.41 | 24.06 | 24.49 | 24.06 | 6711 |
| 1732750800 | 24.35 | 0.62 | 2.61 | 24.2 | 24.39 | 23.11 | 22777 |
| 1732664400 | 23.73 | 0.2 | 0.85 | 23.05 | 24.2 | 23.05 | 16493 |
| 1732578000 | 23.53 | -0.15 | -0.63 | 23.23 | 23.99 | 23.23 | 17552 |
| 1732318800 | 23.68 | -0.07 | -0.29 | 23.42 | 23.79 | 22.8 | 18014 |
| 1732232400 | 23.75 | 0.45 | 1.93 | 22.89 | 24.13 | 22.451 | 6233 |
| 1732146000 | 23.3 | 0.22 | 0.95 | 22.65 | 23.35 | 22.65 | 8167 |
| 1732059600 | 23.08 | 0.16 | 0.70 | 22.775 | 23.09 | 22.775 | 9298 |
| 1731973200 | 22.92 | 0.03 | 0.13 | 23.01 | 23.01 | 22.76 | 6402 |
| 1731714000 | 22.89 | 0.18 | 0.79 | 23.3705 | 23.3705 | 22.6101 | 10233 |
| 1731627600 | 22.71 | -0.4 | -1.73 | 23.37 | 23.47 | 22.71 | 13302 |
| 1731541200 | 23.11 | -1.19 | -4.90 | 24.21 | 24.27 | 23.11 | 10713 |
| 1731454800 | 24.3 | -0.67 | -2.68 | 25.06 | 25.06 | 24.2 | 12271 |
| 1731368400 | 24.97 | -0.01 | -0.04 | 24.7 | 25.07 | 24.6579 | 7629 |
| 1731109200 | 24.98 | 0.29 | 1.17 | 24.465 | 25.25 | 24.465 | 14344 |
| 1731022800 | 24.69 | -0.82 | -3.21 | 25.92 | 25.92 | 24.3422 | 16868 |
| 1730936400 | 25.51 | 3.43 | 15.53 | 23.12 | 25.73 | 22.68 | 38661 |
| 1730850000 | 22.08 | 0.03 | 0.14 | 22.04 | 22.3741 | 21.515 | 14886 |
| 1730763600 | 22.05 | 0.48 | 2.23 | 21.61 | 22.085 | 21.3546 | 21251 |
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
