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 | 1.87 | 8.64140480591 | 21.64 | 26.66 | 20.5 | 2068894 | 23.79580474 | CS |
| 4 | 8.54 | 57.0474281897 | 14.97 | 26.66 | 14.47 | 2544769 | 22.58676083 | CS |
| 12 | 10.89 | 86.2916006339 | 12.62 | 26.66 | 11.28 | 1535806 | 19.09413263 | CS |
| 26 | 17.93 | 321.326164875 | 5.58 | 26.66 | 5.27 | 896045 | 16.28055466 | CS |
| 52 | 20.5 | 681.063122924 | 3.01 | 26.66 | 2.89 | 627046 | 13.23719535 | CS |
| 156 | 17.7 | 304.647160069 | 5.81 | 26.66 | 1.67 | 392814 | 8.78027241 | CS |
| 260 | 12.82 | 119.925163704 | 10.69 | 26.66 | 1.67 | 500123 | 9.1725478 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 23.62 | -2.04 | -7.95 | 25.56 | 26.2699 | 23.5 | 1752378 |
| 1739490000 | 25.66 | 0.67 | 2.68 | 26.25 | 26.66 | 24.91 | 2154710 |
| 1739403600 | 24.99 | 3.06 | 13.95 | 21.84 | 26.08 | 21.72 | 2693267 |
| 1739317200 | 21.93 | -1.72 | -7.27 | 23.83 | 24.11 | 21.7041 | 1397848 |
| 1739230800 | 23.65 | 2.72 | 13.00 | 21.32 | 24.2599 | 21.1901 | 2617994 |
| 1738971600 | 20.93 | -0.81 | -3.73 | 21.64 | 22.94 | 20.5 | 1480652 |
| 1738885200 | 21.74 | -1.8 | -7.65 | 23.56 | 23.98 | 21.63 | 1611693 |
| 1738798800 | 23.54 | -0.35 | -1.47 | 23.98 | 24.58 | 22.7 | 1524583 |
| 1738712400 | 23.89 | 1.7 | 7.66 | 23.2 | 23.98 | 22.2 | 1783705 |
| 1738626000 | 22.19 | -1.73 | -7.23 | 22.47 | 23.1915 | 21.51 | 2556071 |
| 1738366800 | 23.92 | 1.15 | 5.05 | 23.37 | 26.66 | 23.18 | 3346466 |
| 1738280400 | 22.77 | 0.55 | 2.48 | 23.02 | 24.235 | 21.595 | 1726799 |
| 1738194000 | 22.22 | 0.22 | 1.00 | 22.2 | 22.9489 | 21.06 | 1334861 |
| 1738107600 | 22 | 0.19 | 0.87 | 24.15 | 24.6 | 20.76 | 1765054 |
| 1738021200 | 21.81 | 0.57 | 2.68 | 21 | 24.52 | 20.61 | 3394488 |
| 1737762000 | 21.24 | -0.41 | -1.89 | 22.1 | 22.57 | 21.15 | 1582140 |
| 1737675600 | 21.65 | 0 | 0.00 | 21.65 | 21.65 | 21.65 | 0 |
| 1737589200 | 21.65 | -0.68 | -3.05 | 21.2 | 21.69 | 20.01 | 3490626 |
| 1737502800 | 22.33 | 7.58 | 51.39 | 16.35 | 22.5 | 16.3203 | 10525827 |
| 1737157200 | 14.75 | 0.18 | 1.24 | 14.97 | 15.33 | 14.47 | 819061 |
| 1737070800 | 14.57 | 0.1 | 0.69 | 14.78 | 15.6792 | 14.14 | 1324475 |
| 1736984400 | 14.47 | 0.69 | 5.01 | 14.37 | 14.71 | 13.96 | 673045 |
| 1736898000 | 13.78 | -0.16 | -1.15 | 14.46 | 14.601 | 12.93 | 1283988 |
| 1736811600 | 13.94 | -1.57 | -10.12 | 14.58 | 14.88 | 13.6 | 1283469 |
| 1736552400 | 15.51 | -0.7 | -4.32 | 16.18 | 16.4099 | 15.1 | 949566 |
| 1736379600 | 16.21 | -0.6 | -3.57 | 16.5 | 16.719999 | 15.17 | 1351384 |
| 1736293200 | 16.81 | -0.65 | -3.72 | 17.655 | 18.2 | 16.26 | 1228909 |
| 1736206800 | 17.46 | -0.63 | -3.48 | 17.95 | 18.54 | 17.43 | 1375333 |
| 1735947600 | 18.09 | 1.05 | 6.16 | 17.41 | 18.49 | 17.0561 | 1184075 |
| 1735861200 | 17.04 | 0.58 | 3.52 | 16.99 | 17.75 | 16.082899 | 1100074 |
| 1735688400 | 16.46 | -1.19 | -6.74 | 18 | 18.15 | 16.45 | 1454513 |
| 1735602000 | 17.65 | 0.53 | 3.10 | 17.08 | 18.28 | 16.149999 | 2100466 |
| 1735342800 | 17.12 | 0.03 | 0.18 | 17.64 | 17.7934 | 16.1086 | 1726987 |
| 1735256400 | 17.09 | 2.02 | 13.40 | 15.23 | 17.09 | 14.77 | 1670529 |
| 1735077840 | 15.07 | 1.01 | 7.18 | 14.12 | 15.07 | 13.83 | 606334 |
| 1734997200 | 14.06 | 0.17 | 1.22 | 14.12 | 14.21 | 13.32 | 767292 |
| 1734738000 | 13.89 | 1.19 | 9.37 | 12.31 | 14.15 | 12.19 | 1063980 |
| 1734651600 | 12.7 | 0.23 | 1.84 | 12.845 | 13.45 | 12.5 | 619141 |
| 1734565200 | 12.47 | -1.18 | -8.64 | 13.75 | 14.09 | 12.27 | 1129441 |
| 1734478800 | 13.65 | 0.03 | 0.22 | 13.2 | 13.7889 | 12.6 | 817175 |
| 1734392400 | 13.62 | 1.59 | 13.22 | 12.49 | 13.64 | 12.03 | 989080 |
| 1734133200 | 12.03 | 0.48 | 4.16 | 11.68 | 12.0849 | 11.59 | 395604 |
| 1734046800 | 11.55 | -0.12 | -1.03 | 11.52 | 12.2 | 11.51 | 391342 |
| 1733960400 | 11.67 | -0.17 | -1.44 | 11.91 | 11.93 | 11.28 | 823071 |
| 1733874000 | 11.84 | -0.39 | -3.19 | 12.206 | 12.95 | 11.73 | 633373 |
| 1733787600 | 12.23 | -1.84 | -13.08 | 14.01 | 14.2339 | 12.2 | 1329024 |
| 1733528400 | 14.07 | 0.77 | 5.79 | 13.5 | 14.3 | 13.11 | 765685 |
| 1733442000 | 13.3 | 0.12 | 0.91 | 13.19 | 13.8325 | 12.66 | 553369 |
| 1733355600 | 13.18 | 0.06 | 0.46 | 13.0442 | 13.35 | 12.6 | 506021 |
| 1733269200 | 13.12 | -0.15 | -1.13 | 13.055 | 13.5 | 12.6 | 837613 |
| 1733182800 | 13.27 | -0.69 | -4.94 | 14.9 | 15.25 | 13.2 | 1147491 |
| 1732917840 | 13.96 | 0.47 | 3.48 | 13.86 | 14.9 | 13.7993 | 932452 |
| 1732750800 | 13.49 | -0.29 | -2.10 | 14 | 14 | 12.84 | 762888 |
| 1732664400 | 13.78 | 0.01 | 0.07 | 13.82 | 14.4 | 13.5 | 1172624 |
| 1732578000 | 13.77 | 0.6 | 4.56 | 14.17 | 14.24 | 13.2143 | 1055411 |
| 1732318800 | 13.17 | 1.49 | 12.76 | 12.62 | 13.74 | 12.14 | 1122460 |
| 1732232400 | 11.68 | 0.66 | 5.99 | 11.18 | 11.815 | 10.61 | 488453 |
| 1732146000 | 11.02 | -0.62 | -5.33 | 11.66 | 11.76 | 10.87 | 587839 |
| 1732059600 | 11.64 | 0.83 | 7.68 | 10.6 | 11.72 | 10.58 | 811111 |
| 1731973200 | 10.81 | 0.42 | 4.04 | 10.6337 | 11.35 | 10.42 | 704589 |
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
