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 | 0.49 | 2.10843373494 | 23.24 | 23.66 | 22.85 | 39090 | 23.14961102 | CS |
| 4 | -0.18 | -0.752823086575 | 23.91 | 24 | 22.85 | 76826 | 23.38921693 | CS |
| 12 | -1.31 | -5.23162939297 | 25.04 | 25.18 | 22.85 | 50165 | 24.07492366 | CS |
| 26 | -1.02 | -4.12121212121 | 24.75 | 25.42 | 22.85 | 38185 | 24.43172046 | CS |
| 52 | -1.29 | -5.15587529976 | 25.02 | 25.42 | 22.85 | 36327 | 24.57420255 | CS |
| 156 | -2.72 | -10.2835538752 | 26.45 | 26.64 | 22.21 | 35442 | 24.58127878 | CS |
| 260 | -4.11 | -14.7629310345 | 27.84 | 28.595 | 19.05 | 36153 | 25.49465166 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 23.73 | 0.07 | 0.30 | 23.66 | 23.9 | 23.55 | 56858 |
| 1736984400 | 23.66 | 0.58 | 2.51 | 23.33 | 23.66 | 23.33 | 30937 |
| 1736898000 | 23.08 | 0.15 | 0.65 | 22.96 | 23.1 | 22.96 | 35363 |
| 1736811600 | 22.93 | -0.15 | -0.65 | 23.08 | 23.08 | 22.85 | 47061 |
| 1736552400 | 23.08 | -0.21 | -0.90 | 23.24 | 23.3285 | 22.97 | 42998 |
| 1736379600 | 23.29 | -0.07 | -0.30 | 23.4832 | 23.4832 | 23.27 | 44628 |
| 1736293200 | 23.36 | -0.42 | -1.77 | 23.71 | 23.809 | 23.3 | 38560 |
| 1736206800 | 23.78 | -0.02 | -0.08 | 23.27 | 23.8299 | 23.27 | 66567 |
| 1735947600 | 23.8 | 0.13 | 0.55 | 23.78 | 23.87 | 23.7 | 121143 |
| 1735861200 | 23.67 | 0.44 | 1.89 | 23.5 | 23.67 | 23.41 | 79098 |
| 1735688400 | 23.23 | 0.06 | 0.26 | 23.23 | 23.3805 | 23.14 | 453354 |
| 1735602000 | 23.17 | -0.19 | -0.81 | 23.36 | 23.53 | 23.17 | 131814 |
| 1735342800 | 23.36 | -0.16 | -0.68 | 23.52 | 23.62 | 23.3 | 50511 |
| 1735256400 | 23.52 | -0.11 | -0.47 | 23.73 | 23.8799 | 23.45 | 41654 |
| 1735077840 | 23.63 | -0.12 | -0.51 | 23.67 | 23.7639 | 23.55 | 24710 |
| 1734997200 | 23.75 | -0.08 | -0.34 | 23.89 | 23.9 | 23.7 | 32199 |
| 1734738000 | 23.83 | 0.1 | 0.42 | 23.75 | 23.93 | 23.75 | 22673 |
| 1734651600 | 23.73 | -0.16 | -0.67 | 23.91 | 24 | 23.66 | 42778 |
| 1734565200 | 23.89 | -0.27 | -1.12 | 24.3899 | 24.3899 | 23.85 | 56914 |
| 1734478800 | 24.16 | -0.08 | -0.33 | 24.34 | 24.4 | 24.1 | 53983 |
| 1734392400 | 24.24 | -0.16 | -0.66 | 23.92 | 24.53 | 23.92 | 42517 |
| 1734133200 | 24.4 | -0.07 | -0.29 | 24.5 | 24.6 | 24.3 | 46013 |
| 1734046800 | 24.47 | -0.17 | -0.69 | 24.595 | 24.61 | 24.41 | 28776 |
| 1733960400 | 24.64 | 0 | 0.00 | 24.75 | 24.77 | 24.64 | 26306 |
| 1733874000 | 24.64 | 0.08 | 0.33 | 24.5024 | 24.65 | 24.5024 | 22214 |
| 1733787600 | 24.56 | -0.13 | -0.53 | 24.62 | 24.7499 | 24.5 | 23297 |
| 1733528400 | 24.69 | -0.02 | -0.08 | 24.77 | 24.77 | 24.62 | 33005 |
| 1733442000 | 24.71 | 0.01 | 0.04 | 24.7598 | 24.76 | 24.6512 | 22827 |
| 1733355600 | 24.7 | 0.1 | 0.41 | 24.6 | 24.7499 | 24.6 | 13849 |
| 1733269200 | 24.6 | -0.18 | -0.73 | 24.79 | 24.86 | 24.6 | 32630 |
| 1733182800 | 24.78 | -0.23 | -0.92 | 24.91 | 24.9695 | 24.7501 | 68765 |
| 1732917840 | 25.01 | 0.16 | 0.64 | 24.9 | 25.01 | 24.6 | 120691 |
| 1732750800 | 24.85 | 0.09 | 0.36 | 24.86 | 24.909 | 24.784 | 37144 |
| 1732664400 | 24.76 | -0.11 | -0.44 | 24.9442 | 24.9442 | 24.6921 | 34883 |
| 1732578000 | 24.87 | 0.08 | 0.32 | 24.9 | 24.96 | 24.85 | 24429 |
| 1732318800 | 24.79 | 0.06 | 0.24 | 24.79 | 24.8527 | 24.73 | 24195 |
| 1732232400 | 24.73 | 0.24 | 0.98 | 24.56 | 24.75 | 24.56 | 40308 |
| 1732146000 | 24.49 | 0.01 | 0.04 | 24.45 | 24.51 | 24.45 | 31436 |
| 1732059600 | 24.48 | -0.12 | -0.49 | 24.63 | 24.63 | 24.4 | 25731 |
| 1731973200 | 24.6 | 0.04 | 0.16 | 24.58 | 24.68 | 24.5607 | 41018 |
| 1731714000 | 24.56 | 0.14 | 0.57 | 24.475 | 24.56 | 24.3482 | 24535 |
| 1731627600 | 24.42 | -0.15 | -0.61 | 24.59 | 24.5978 | 24.34 | 46432 |
| 1731541200 | 24.57 | -0.04 | -0.16 | 24.66 | 24.66 | 24.43 | 34750 |
| 1731454800 | 24.61 | -0.09 | -0.36 | 24.62 | 24.8 | 24.61 | 43889 |
| 1731368400 | 24.7 | -0.21 | -0.84 | 24.84 | 25 | 24.7 | 72647 |
| 1731109200 | 24.91 | 0.1 | 0.41 | 24.855 | 24.96 | 24.8 | 28656 |
| 1731022800 | 24.8085 | 0.12 | 0.48 | 24.7625 | 24.88 | 24.65 | 113421 |
| 1730936400 | 24.69 | -0.12 | -0.46 | 24.72 | 24.7547 | 24.6 | 38974 |
| 1730850000 | 24.805 | 0.16 | 0.67 | 24.64 | 24.815 | 24.615 | 53024 |
| 1730763600 | 24.64 | 0.07 | 0.28 | 24.68 | 24.8607 | 24.57 | 38725 |
| 1730500800 | 24.57 | -0.51 | -2.03 | 24.74 | 24.8 | 24.559 | 16486 |
| 1730414400 | 25.08 | 0.04 | 0.16 | 24.96 | 25.0849 | 24.86 | 29821 |
| 1730328000 | 25.04 | 0.08 | 0.32 | 25.01 | 25.1699 | 24.96 | 20464 |
| 1730241600 | 24.96 | -0.02 | -0.08 | 24.92 | 24.98 | 24.633 | 24366 |
| 1730155200 | 24.98 | 0.01 | 0.04 | 25 | 25.11 | 24.78 | 30056 |
| 1729896000 | 24.97 | -0.15 | -0.60 | 25.18 | 25.18 | 24.9324 | 22277 |
| 1729809600 | 25.12 | 0.07 | 0.28 | 25.04 | 25.1491 | 25.02 | 13750 |
| 1729723200 | 25.05 | -0.23 | -0.91 | 25.14 | 25.14 | 24.95 | 18227 |
| 1729636800 | 25.28 | 0.18 | 0.72 | 25.18 | 25.28 | 25.0224 | 10737 |
| 1729550400 | 25.1001 | -0.22 | -0.89 | 25.28 | 25.2989 | 25.0601 | 16347 |
| 1729291200 | 25.325 | 0 | 0.00 | 25.29 | 25.38 | 25.28 | 5509 |
| 1729204800 | 25.325 | -0.1 | -0.37 | 25.34 | 25.4 | 25.25 | 22941 |
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
