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 | 0.2 | 0.81799591002 | 24.45 | 24.85 | 24.1501 | 78610 | 24.62539849 | CS |
| 4 | -0.92 | -3.59796636684 | 25.57 | 26.81 | 23.91 | 88262 | 25.37123244 | CS |
| 12 | -1.75 | -6.62878787879 | 26.4 | 27.38 | 23.91 | 86613 | 26.00091917 | CS |
| 26 | 2.98 | 13.751730503 | 21.67 | 28.88 | 21.615 | 100017 | 25.41100798 | CS |
| 52 | 3.23 | 15.0793650794 | 21.42 | 28.88 | 20.57 | 77112 | 24.03837404 | CS |
| 156 | 4.83 | 24.3693239152 | 19.82 | 28.88 | 18.345 | 56452 | 22.99613727 | CS |
| 260 | 8.1 | 48.9425981873 | 16.55 | 28.88 | 14.07 | 61794 | 21.59421317 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513600 | 24.65 | -0.09 | -0.36 | 24.75 | 24.8 | 24.5195 | 60276 |
| 1782427200 | 24.74 | 0.24 | 0.98 | 24.49 | 24.83 | 24.1501 | 61640 |
| 1782340800 | 24.5 | -0.26 | -1.05 | 24.55 | 24.74 | 24.24 | 95919 |
| 1782254400 | 24.76 | 0.19 | 0.77 | 24.67 | 24.85 | 24.45 | 71868 |
| 1782168000 | 24.57 | 0.08 | 0.33 | 24.45 | 24.66 | 24.3102 | 85011 |
| 1781822400 | 24.49 | -0.48 | -1.92 | 24.93 | 25.19 | 23.91 | 245653 |
| 1781736000 | 24.97 | -0.08 | -0.32 | 25.1 | 25.8 | 24.79 | 100307 |
| 1781649600 | 25.05 | -0.11 | -0.44 | 24.94 | 25.2 | 24.91 | 53275 |
| 1781563200 | 25.16 | -0.68 | -2.63 | 25.1 | 25.35 | 24.94 | 115906 |
| 1781304000 | 25.84 | 0.21 | 0.82 | 25.69 | 26.1499 | 25.57 | 78555 |
| 1781217600 | 25.63 | -0.48 | -1.84 | 26.32 | 26.3899 | 25.6101 | 88272 |
| 1781131200 | 26.11 | 0.21 | 0.81 | 25.95 | 26.3999 | 25.6701 | 41200 |
| 1781044800 | 25.9 | -0.36 | -1.37 | 26.2 | 26.2011 | 25.5825 | 45544 |
| 1780958400 | 26.26 | 0.17 | 0.65 | 26.14 | 26.69 | 26.14 | 55122 |
| 1780699200 | 26.09 | -0.45 | -1.70 | 26.59 | 26.75 | 26.031 | 54533 |
| 1780612800 | 26.54 | 0.17 | 0.64 | 26.36 | 26.81 | 26.24 | 123730 |
| 1780526400 | 26.37 | 0.36 | 1.38 | 26.15 | 26.65 | 26.05 | 76732 |
| 1780440000 | 26.01 | 0.33 | 1.29 | 25.67 | 26.1 | 25.6214 | 114072 |
| 1780353600 | 25.68 | 0.18 | 0.71 | 25.69 | 25.75 | 25.5345 | 80595 |
| 1780094400 | 25.5 | -0.12 | -0.47 | 25.57 | 25.61 | 25.35 | 89051 |
| 1780008000 | 25.62 | -0.25 | -0.97 | 25.75 | 25.885 | 25.5 | 161649 |
| 1779921600 | 25.87 | -0.31 | -1.18 | 25.96 | 26 | 25.57 | 76644 |
| 1779835200 | 26.18 | -0.25 | -0.95 | 26.31 | 26.6431 | 26.12 | 121532 |
| 1779489600 | 26.43 | 0.05 | 0.19 | 26.47 | 26.74 | 26.31 | 36778 |
| 1779403200 | 26.38 | -0.33 | -1.24 | 26.83 | 27.05 | 26.275 | 49811 |
| 1779316800 | 26.71 | -0.37 | -1.37 | 27.05 | 27.38 | 26.6 | 71547 |
| 1779230400 | 27.08 | 0.26 | 0.97 | 27 | 27.15 | 26.78 | 63953 |
| 1779144000 | 26.82 | 0.37 | 1.40 | 26.51 | 27.025 | 26.4601 | 84998 |
| 1778884800 | 26.45 | 0.28 | 1.07 | 26.39 | 26.53 | 26.1701 | 53746 |
| 1778798400 | 26.17 | 0.05 | 0.19 | 26.21 | 26.31 | 25.96 | 45127 |
| 1778712000 | 26.12 | 0.03 | 0.11 | 26.17 | 26.2 | 25.9 | 56681 |
| 1778625600 | 26.09 | 0.24 | 0.93 | 26.05 | 26.2 | 25.8901 | 56893 |
| 1778539200 | 25.85 | 0.53 | 2.09 | 25.56 | 25.94 | 25.44 | 76971 |
| 1778280000 | 25.32 | -0.13 | -0.51 | 25.45 | 25.7753 | 25.3 | 47282 |
| 1778193600 | 25.45 | -0.47 | -1.81 | 25.64 | 25.66 | 25.15 | 104050 |
| 1778107200 | 25.92 | -1.16 | -4.28 | 26.24 | 26.7999 | 25.82 | 127444 |
| 1778020800 | 27.08 | 0.03 | 0.11 | 26.99 | 27.19 | 26.8605 | 80545 |
| 1777934400 | 27.05 | 0.16 | 0.60 | 26.97 | 27.1 | 26.68 | 92880 |
| 1777675200 | 26.89 | -0.14 | -0.52 | 26.93 | 27.0099 | 26.6201 | 76744 |
| 1777588800 | 27.03 | 0.27 | 1.01 | 26.6 | 27.22 | 26.44 | 108092 |
| 1777502400 | 26.76 | 0.39 | 1.48 | 26.75 | 26.83 | 26.44 | 117543 |
| 1777416000 | 26.37 | 0.09 | 0.34 | 26.49 | 26.6 | 26.22 | 82828 |
| 1777329600 | 26.28 | -0.46 | -1.72 | 26.41 | 26.7065 | 26.05 | 89782 |
| 1777070400 | 26.74 | 0.08 | 0.30 | 26.6 | 26.75 | 26.4301 | 149770 |
| 1776984000 | 26.66 | 0.3 | 1.14 | 26.53 | 26.774 | 26.39 | 59100 |
| 1776897600 | 26.36 | 0.26 | 1.00 | 26.16 | 26.47 | 26.16 | 38707 |
| 1776811200 | 26.1 | 0.29 | 1.12 | 25.96 | 26.15 | 25.68 | 85853 |
| 1776724800 | 25.81 | 0.2 | 0.78 | 25.71 | 25.9999 | 25.45 | 83715 |
| 1776465600 | 25.61 | -0.75 | -2.85 | 25.69 | 25.77 | 25.07 | 179770 |
| 1776379200 | 26.36 | 0.26 | 1.00 | 26.2 | 26.698 | 26.2 | 42986 |
| 1776292800 | 26.1 | -0.13 | -0.50 | 26.1 | 26.4 | 25.92 | 72991 |
| 1776206400 | 26.23 | -0.16 | -0.61 | 26.28 | 26.33 | 25.91 | 96234 |
| 1776120000 | 26.39 | 0.04 | 0.15 | 26.51 | 26.8337 | 26.23 | 76711 |
| 1775860800 | 26.35 | 0.08 | 0.30 | 26.38 | 26.5 | 26.17 | 78014 |
| 1775774400 | 26.27 | -0.28 | -1.05 | 26.67 | 26.8699 | 26.21 | 77373 |
| 1775688000 | 26.55 | -0.37 | -1.37 | 26.15 | 26.58 | 25.5001 | 129596 |
| 1775601600 | 26.92 | 0.29 | 1.09 | 26.81 | 27.15 | 26.755 | 110586 |
| 1775515200 | 26.63 | 0.09 | 0.34 | 26.4 | 26.72 | 26.24 | 95038 |
| 1775169600 | 26.54 | 0.01 | 0.04 | 26.95 | 27.36 | 26.46 | 130747 |
| 1775083200 | 26.53 | -1.27 | -4.57 | 27.3 | 27.3 | 26.11 | 232227 |
| 1774996800 | 27.8 | -0.56 | -1.97 | 28.52 | 28.75 | 27.37 | 172855 |
| 1774910400 | 28.36 | 0.24 | 0.85 | 28.69 | 28.88 | 28.19 | 137136 |
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.
