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 | -1.05 | -3.86029411765 | 27.2 | 27.37 | 25.95 | 390130 | 26.64148116 | DR |
| 4 | 2.18 | 9.09470171047 | 23.97 | 27.37 | 23.83 | 442995 | 25.29309768 | DR |
| 12 | 1.1 | 4.39121756487 | 25.05 | 27.37 | 23.24 | 572378 | 25.20503214 | DR |
| 26 | -6.05 | -18.7888198758 | 32.2 | 34.07 | 22.4 | 794615 | 25.42904057 | DR |
| 52 | -0.91 | -3.36289726534 | 27.06 | 34.07 | 22.4 | 715678 | 27.07627965 | DR |
| 156 | -0.51 | -1.91297824456 | 26.66 | 41.55 | 22.4 | 639243 | 28.90519216 | DR |
| 260 | -0.51 | -1.91297824456 | 26.66 | 41.55 | 22.4 | 639243 | 28.90519216 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740094800 | 26.18 | -0.25 | -0.95 | 25.98 | 26.23 | 25.95 | 395879 |
| 1740008400 | 26.43 | -0.6 | -2.22 | 26.62 | 26.68 | 26.42 | 434092 |
| 1739922000 | 27.03 | 0.02 | 0.07 | 27.16 | 27.25 | 27 | 263577 |
| 1739576400 | 27.01 | 0.52 | 1.96 | 27.2 | 27.37 | 27 | 466973 |
| 1739490000 | 26.49 | 0.52 | 2.00 | 26.08 | 26.54 | 26.04 | 451243 |
| 1739403600 | 25.97 | 0.58 | 2.28 | 25.53 | 25.99 | 25.38 | 387031 |
| 1739317200 | 25.39 | 0.2 | 0.79 | 25.19 | 25.41 | 25.16 | 310583 |
| 1739230800 | 25.19 | 0.3 | 1.21 | 24.9 | 25.2 | 24.875 | 260018 |
| 1738971600 | 24.89 | -0.05 | -0.20 | 25.07 | 25.07 | 24.735 | 311114 |
| 1738885200 | 24.94 | -0.1 | -0.40 | 24.66 | 25.28 | 24.59 | 308188 |
| 1738798800 | 25.04 | 0.41 | 1.66 | 24.93 | 25.07 | 24.73 | 377396 |
| 1738712400 | 24.63 | 0.13 | 0.53 | 24.41 | 24.78 | 24.33 | 322925 |
| 1738626000 | 24.5 | -0.55 | -2.20 | 24.64 | 24.88 | 24.48 | 499284 |
| 1738366800 | 25.05 | -0.04 | -0.16 | 25.03 | 25.28 | 24.96 | 540517 |
| 1738280400 | 25.09 | 0.31 | 1.25 | 24.75 | 25.18 | 24.665 | 548401 |
| 1738194000 | 24.78 | -0.02 | -0.08 | 24.9 | 25.02 | 24.64 | 516067 |
| 1738107600 | 24.8 | 0.37 | 1.51 | 24.62 | 24.93 | 24.45 | 1039114 |
| 1738021200 | 24.43 | 0.26 | 1.08 | 24.31 | 24.62 | 24.26 | 599849 |
| 1737762000 | 24.17 | 0.54 | 2.29 | 23.97 | 24.23 | 23.83 | 384653 |
| 1737675600 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1737589200 | 23.63 | -0.08 | -0.34 | 23.8 | 23.84 | 23.56 | 447721 |
| 1737502800 | 23.71 | -0.15 | -0.63 | 23.64 | 23.87 | 23.59 | 1106126 |
| 1737157200 | 23.86 | -0.15 | -0.62 | 24.09 | 24.15 | 23.81 | 646045 |
| 1737070800 | 24.01 | 0.17 | 0.71 | 23.65 | 24.05 | 23.54 | 752339 |
| 1736984400 | 23.84 | 0.54 | 2.32 | 23.52 | 23.86 | 23.3 | 852948 |
| 1736898000 | 23.3 | -0.63 | -2.63 | 23.71 | 23.72 | 23.25 | 699228 |
| 1736811600 | 23.93 | 0.5 | 2.13 | 23.75 | 23.95 | 23.5 | 628503 |
| 1736552400 | 23.43 | -0.68 | -2.82 | 23.9 | 23.9 | 23.24 | 716494 |
| 1736379600 | 24.11 | -0.42 | -1.71 | 24.04 | 24.23 | 23.895 | 474524 |
| 1736293200 | 24.53 | -0.39 | -1.57 | 24.78 | 24.85 | 24.4 | 625800 |
| 1736206800 | 24.92 | -0.08 | -0.32 | 24.85 | 25.09 | 24.84 | 626888 |
| 1735947600 | 25 | -0.09 | -0.36 | 25.03 | 25.08 | 24.88 | 462081 |
| 1735861200 | 25.09 | -0.23 | -0.91 | 25.43 | 25.46 | 24.99 | 398299 |
| 1735688400 | 25.32 | 0.27 | 1.08 | 25.11 | 25.595 | 25.11 | 329033 |
| 1735602000 | 25.05 | -0.33 | -1.30 | 25.02 | 25.19 | 24.8 | 493724 |
| 1735342800 | 25.38 | -0.24 | -0.94 | 25.43 | 25.45 | 25.19 | 386179 |
| 1735256400 | 25.62 | 0.32 | 1.26 | 25.3 | 25.75 | 25.3 | 422396 |
| 1735077840 | 25.3 | -0.02 | -0.08 | 25.25 | 25.4019 | 25.0747 | 176483 |
| 1734997200 | 25.32 | -0.08 | -0.31 | 25.22 | 25.39 | 25.1 | 425551 |
| 1734738000 | 25.4 | 0.12 | 0.47 | 25.15 | 25.63 | 25.15 | 556296 |
| 1734651600 | 25.28 | -0.27 | -1.06 | 25.35 | 25.59 | 24.96 | 1627915 |
| 1734565200 | 25.55 | -0.49 | -1.88 | 26.42 | 26.44 | 25.535 | 618229 |
| 1734478800 | 26.04 | -0.24 | -0.91 | 26.31 | 26.46 | 26.03 | 737833 |
| 1734392400 | 26.28 | -0.07 | -0.27 | 26.23 | 26.48 | 26.08 | 898092 |
| 1734133200 | 26.35 | 0.84 | 3.29 | 26.46 | 26.63 | 26.25 | 967419 |
| 1734046800 | 25.51 | -1.32 | -4.92 | 25.92 | 25.9721 | 25.45 | 889544 |
| 1733960400 | 26.83 | 0.49 | 1.86 | 26.9 | 27.17 | 26.81 | 872008 |
| 1733874000 | 26.34 | -0.28 | -1.05 | 26.55 | 26.6 | 26.29 | 590068 |
| 1733787600 | 26.62 | 0.12 | 0.45 | 26.6 | 26.85 | 26.57 | 486159 |
| 1733528400 | 26.5 | 0.5 | 1.92 | 26.29 | 26.56 | 26.28 | 531782 |
| 1733442000 | 26 | -0.1 | -0.38 | 25.96 | 26.14 | 25.89 | 546380 |
| 1733355600 | 26.1 | 0.28 | 1.08 | 25.84 | 26.2 | 25.78 | 602762 |
| 1733269200 | 25.82 | -0.11 | -0.42 | 25.7 | 26.02 | 25.69 | 627929 |
| 1733182800 | 25.93 | 0.39 | 1.53 | 25.61 | 25.99 | 25.61 | 754526 |
| 1732917840 | 25.54 | -0.17 | -0.66 | 25.05 | 25.6 | 25.05 | 514182 |
| 1732750800 | 25.71 | -0.29 | -1.12 | 25.54 | 25.835 | 25.54 | 1158326 |
| 1732664400 | 26 | -0.39 | -1.48 | 25.96 | 26.04 | 25.655 | 965655 |
| 1732578000 | 26.39 | 0.41 | 1.58 | 26.49 | 26.73 | 26.28 | 691423 |
| 1732318800 | 25.98 | 0.36 | 1.41 | 25.76 | 26 | 25.76 | 881677 |
| 1732232400 | 25.62 | -0.08 | -0.31 | 25.42 | 25.69 | 25.385 | 945922 |
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
