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 | -0.02 | -0.0848896434635 | 23.56 | 23.7167 | 23.35 | 30039 | 23.51021659 | CS |
| 4 | -0.37 | -1.54746967796 | 23.91 | 24.03 | 22.75 | 18753 | 23.56517073 | CS |
| 12 | -0.76 | -3.12757201646 | 24.3 | 24.79 | 22.56 | 34716 | 23.28610883 | CS |
| 26 | -1.5 | -5.99041533546 | 25.04 | 25.705 | 22.56 | 22490 | 23.77254771 | CS |
| 52 | -1.46 | -5.84 | 25 | 25.705 | 22.56 | 19311 | 24.15876057 | CS |
| 156 | -1.92 | -7.54124116261 | 25.46 | 26.25 | 21.56 | 22725 | 23.98195725 | CS |
| 260 | -3.29 | -12.2623928438 | 26.83 | 29.42 | 21 | 26365 | 25.34185385 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 23.54 | -0.02 | -0.08 | 23.56 | 23.64 | 23.5 | 11625 |
| 1740526800 | 23.56 | 0.19 | 0.81 | 23.48 | 23.62 | 23.39 | 55329 |
| 1740440400 | 23.37 | -0.06 | -0.26 | 23.4761 | 23.53 | 23.35 | 17696 |
| 1740181200 | 23.43 | -0.1 | -0.42 | 23.55 | 23.7167 | 23.43 | 32150 |
| 1740094800 | 23.53 | -0.04 | -0.17 | 23.57 | 23.64 | 23.48 | 9642 |
| 1740008400 | 23.57 | -0.04 | -0.17 | 23.56 | 23.65 | 23.46 | 35378 |
| 1739922000 | 23.61 | -0.02 | -0.08 | 23.69 | 23.73 | 23.55 | 26896 |
| 1739576400 | 23.63 | 0.05 | 0.21 | 23.68 | 23.7199 | 23.6208 | 10930 |
| 1739490000 | 23.58 | 0.09 | 0.38 | 23.56 | 23.78 | 23.45 | 21458 |
| 1739403600 | 23.49 | -0.19 | -0.80 | 23.56 | 23.56 | 23.4 | 9781 |
| 1739317200 | 23.68 | -0.02 | -0.08 | 23.64 | 23.79 | 23.64 | 17704 |
| 1739230800 | 23.7 | 0.15 | 0.64 | 23.38 | 23.79 | 23.38 | 18045 |
| 1738971600 | 23.55 | 0.01 | 0.04 | 23.47 | 23.5938 | 23.47 | 9250 |
| 1738885200 | 23.54 | -0.03 | -0.13 | 23.57 | 23.6099 | 23.46 | 8916 |
| 1738798800 | 23.57 | 0.14 | 0.60 | 23.51 | 23.65 | 23.5 | 16446 |
| 1738712400 | 23.43 | 0.17 | 0.73 | 23.23 | 23.43 | 22.75 | 15823 |
| 1738626000 | 23.26 | -0.17 | -0.73 | 23.4 | 23.6582 | 23.22 | 6825 |
| 1738366800 | 23.43 | -0.49 | -2.03 | 23.59 | 23.7 | 23.43 | 11697 |
| 1738280400 | 23.915 | 0.09 | 0.40 | 23.98 | 24.01 | 23.8046 | 13749 |
| 1738194000 | 23.82 | -0.14 | -0.56 | 23.91 | 24.03 | 23.76 | 15997 |
| 1738107600 | 23.955 | -0.05 | -0.19 | 24.2 | 24.2 | 23.87 | 5002 |
| 1738021200 | 24 | 0.19 | 0.80 | 23.81 | 24.0193 | 23.81 | 17642 |
| 1737762000 | 23.81 | -0.03 | -0.13 | 23.7 | 23.96 | 23.7 | 5853 |
| 1737675600 | 23.84 | 0 | 0.00 | 23.84 | 23.84 | 23.84 | 0 |
| 1737589200 | 23.84 | -0.02 | -0.08 | 23.86 | 24.02 | 23.83 | 10279 |
| 1737502800 | 23.86 | 0.15 | 0.63 | 23.7 | 23.9999 | 23.7 | 22807 |
| 1737157200 | 23.7117 | 0.11 | 0.47 | 23.7 | 23.8599 | 23.5 | 20565 |
| 1737070800 | 23.6 | 0.07 | 0.30 | 23.47 | 23.76 | 23.3308 | 7623 |
| 1736984400 | 23.53 | 0.5 | 2.17 | 23.3 | 23.53 | 23.2295 | 13898 |
| 1736898000 | 23.03 | 0.1 | 0.44 | 22.94 | 23.16 | 22.94 | 15711 |
| 1736811600 | 22.93 | -0.11 | -0.48 | 23.11 | 23.11 | 22.8517 | 10769 |
| 1736552400 | 23.04 | -0.22 | -0.95 | 23.23 | 23.26 | 22.971 | 15342 |
| 1736379600 | 23.26 | -0.19 | -0.81 | 23.28 | 23.43 | 23.14 | 41201 |
| 1736293200 | 23.45 | -0.16 | -0.68 | 23.6 | 23.66 | 23.39 | 201457 |
| 1736206800 | 23.61 | -0.08 | -0.34 | 23.6128 | 23.671896 | 23.5196 | 35664 |
| 1735947600 | 23.69 | 0.25 | 1.07 | 23.51 | 23.78 | 23.418 | 31242 |
| 1735861200 | 23.44 | 0.71 | 3.12 | 22.97 | 23.44 | 22.91 | 101115 |
| 1735688400 | 22.73 | 0.05 | 0.22 | 22.68 | 22.9232 | 22.56 | 567693 |
| 1735602000 | 22.68 | -0.25 | -1.09 | 22.9899 | 23.01 | 22.66 | 77053 |
| 1735342800 | 22.93 | -0.17 | -0.74 | 23.0411 | 23.22 | 22.9 | 21231 |
| 1735256400 | 23.1 | -0.08 | -0.36 | 23.05 | 23.25 | 22.9501 | 17832 |
| 1735077840 | 23.1835 | -0.05 | -0.20 | 23.32 | 23.33 | 23.1185 | 9805 |
| 1734997200 | 23.23 | -0.19 | -0.81 | 23.41 | 23.41 | 23.21 | 12476 |
| 1734738000 | 23.42 | 0.13 | 0.56 | 23.3 | 23.5235 | 23.275 | 10190 |
| 1734651600 | 23.29 | -0.06 | -0.26 | 23.25 | 23.295 | 23.04 | 17886 |
| 1734565200 | 23.35 | -0.23 | -0.98 | 23.5604 | 23.69 | 23.3126 | 29953 |
| 1734478800 | 23.58 | -0.01 | -0.04 | 23.5779 | 23.7099 | 23.5 | 9626 |
| 1734392400 | 23.59 | -0.07 | -0.30 | 23.84 | 23.89 | 23.4 | 22801 |
| 1734133200 | 23.66 | -0.21 | -0.88 | 23.84 | 23.9593 | 23.66 | 32691 |
| 1734046800 | 23.87 | -0.34 | -1.40 | 24.2375 | 24.2375 | 23.86 | 18479 |
| 1733960400 | 24.21 | -0.26 | -1.06 | 24.535 | 24.535 | 24.2 | 10419 |
| 1733874000 | 24.47 | -0.04 | -0.16 | 24.609 | 24.61 | 24.39 | 19054 |
| 1733787600 | 24.51 | -0.14 | -0.57 | 24.57 | 24.58 | 24.35 | 10983 |
| 1733528400 | 24.65 | -0.08 | -0.32 | 24.71 | 24.76 | 24.5111 | 13387 |
| 1733442000 | 24.73 | 0.17 | 0.69 | 24.56 | 24.79 | 24.54 | 27012 |
| 1733355600 | 24.56 | 0.18 | 0.74 | 24.26 | 24.56 | 24.26 | 16076 |
| 1733269200 | 24.38 | -0.16 | -0.65 | 24.5 | 24.5495 | 24.38 | 17459 |
| 1733182800 | 24.54 | -0.21 | -0.85 | 24.55 | 24.6663 | 24.412 | 24395 |
| 1732917840 | 24.75 | 0.68 | 2.81 | 24.07 | 24.75 | 24 | 38740 |
| 1732750800 | 24.0726 | 0.05 | 0.22 | 24.1099 | 24.18 | 24.05 | 22517 |
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
