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 | 0.0578 | 0.257346393589 | 22.46 | 22.6722 | 21.63 | 3716011 | 21.99041914 | CS |
| 4 | 0.8078 | 3.72086596039 | 21.71 | 23.18 | 21.55 | 3873798 | 22.3878219 | CS |
| 12 | -3.6222 | -13.856924254 | 26.14 | 29.29 | 21.55 | 4559366 | 25.05995473 | CS |
| 26 | 1.0878 | 5.07606159589 | 21.43 | 29.29 | 18.8 | 4937632 | 24.19940316 | CS |
| 52 | -1.8322 | -7.52443531828 | 24.35 | 30.76 | 14.33 | 5076867 | 23.56968477 | CS |
| 156 | -19.1322 | -45.9356542617 | 41.65 | 48.46 | 12.43 | 5317220 | 21.62231721 | CS |
| 260 | 17.5978 | 357.678861789 | 4.92 | 78.53 | 4.26 | 4843929 | 19.93701489 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 22.33 | 0.12 | 0.54 | 22.5 | 22.6 | 22.12 | 4410676 |
| 1737070800 | 22.21 | 0.45 | 2.07 | 21.81 | 22.455 | 21.64 | 2949646 |
| 1736984400 | 21.76 | 0.03 | 0.14 | 22.01 | 22.385 | 21.7 | 4223158 |
| 1736898000 | 21.73 | -0.19 | -0.87 | 22.13 | 22.54 | 21.69 | 3909744 |
| 1736811600 | 21.92 | -0.5 | -2.23 | 22.3 | 22.4 | 21.63 | 3754407 |
| 1736552400 | 22.42 | -0.08 | -0.36 | 22.46 | 22.6722 | 22.19 | 3743102 |
| 1736379600 | 22.5 | 0.02 | 0.09 | 22.37 | 22.5874 | 22.02 | 3782887 |
| 1736293200 | 22.48 | -0.37 | -1.62 | 22.94 | 23.05 | 22.16 | 3725336 |
| 1736206800 | 22.85 | 0.04 | 0.18 | 23.05 | 23.18 | 22.51 | 4942707 |
| 1735947600 | 22.81 | 0.24 | 1.06 | 22.78 | 22.88 | 22.33 | 3900622 |
| 1735861200 | 22.57 | 0.37 | 1.67 | 22.61 | 22.75 | 22.12 | 3461922 |
| 1735688400 | 22.2 | -0.26 | -1.16 | 22.53 | 22.6895 | 22.04 | 2747058 |
| 1735602000 | 22.46 | 0.01 | 0.04 | 22.11 | 22.61 | 21.75 | 2998858 |
| 1735342800 | 22.45 | -0.39 | -1.71 | 22.65 | 22.71 | 22.05 | 3309151 |
| 1735256400 | 22.84 | 0.15 | 0.66 | 22.64 | 22.99 | 22.34 | 2377904 |
| 1735077840 | 22.69 | 0.26 | 1.16 | 22.41 | 22.72 | 22.27 | 1525538 |
| 1734997200 | 22.43 | 0 | 0.00 | 22.54 | 22.58 | 22.1607 | 3080460 |
| 1734738000 | 22.43 | 0.1 | 0.45 | 21.71 | 22.48 | 21.55 | 11422062 |
| 1734651600 | 22.33 | 0.28 | 1.27 | 23.25 | 23.37 | 22.195 | 6054512 |
| 1734565200 | 22.05 | -1.87 | -7.82 | 23.91 | 23.91 | 21.91 | 6164885 |
| 1734478800 | 23.92 | -0.29 | -1.20 | 24.08 | 24.2 | 23.45 | 4311671 |
| 1734392400 | 24.21 | 0.3 | 1.25 | 23.87 | 24.215 | 23.51 | 4806322 |
| 1734133200 | 23.91 | -0.11 | -0.46 | 24 | 24.04 | 23.4 | 4698124 |
| 1734046800 | 24.02 | 0.45 | 1.91 | 23.42 | 24.08 | 23.22 | 5599477 |
| 1733960400 | 23.57 | -0.04 | -0.17 | 23.5 | 23.8399 | 23.03 | 6125352 |
| 1733874000 | 23.61 | -1.06 | -4.30 | 24.5 | 24.8353 | 23.39 | 5633973 |
| 1733787600 | 24.67 | -1.11 | -4.31 | 25.8 | 25.91 | 24.515 | 6917923 |
| 1733528400 | 25.78 | 0.89 | 3.58 | 25.04 | 26 | 24.86 | 9135867 |
| 1733442000 | 24.89 | -3.79 | -13.21 | 24.99 | 26.64 | 24.48 | 23849519 |
| 1733355600 | 28.68 | 1.13 | 4.10 | 28.26 | 29.06 | 27.83 | 14598622 |
| 1733269200 | 27.55 | 0.12 | 0.44 | 27.13 | 27.66 | 26.8401 | 4058054 |
| 1733182800 | 27.43 | -0.52 | -1.86 | 27.25 | 27.77 | 26.745 | 5183848 |
| 1732917840 | 27.95 | -0.13 | -0.46 | 28.45 | 28.75 | 27.93 | 2189589 |
| 1732750800 | 28.08 | 0.15 | 0.54 | 28.52 | 28.65 | 27.245 | 4644356 |
| 1732664400 | 27.93 | 0.05 | 0.18 | 28.44 | 28.56 | 27.61 | 4105655 |
| 1732578000 | 27.88 | -0.66 | -2.31 | 29 | 29.29 | 27.77 | 3639166 |
| 1732318800 | 28.54 | 0.41 | 1.46 | 28.3 | 28.7795 | 28.29 | 2909671 |
| 1732232400 | 28.13 | 1.06 | 3.92 | 27.56 | 28.41 | 27.36 | 3098670 |
| 1732146000 | 27.07 | -0.55 | -1.99 | 27.71 | 27.8635 | 26.79 | 2841935 |
| 1732059600 | 27.62 | 1.19 | 4.50 | 26.23 | 27.66 | 26.2 | 2609611 |
| 1731973200 | 26.43 | 0.32 | 1.23 | 26.2 | 26.46 | 25.82 | 2201140 |
| 1731714000 | 26.11 | -1.25 | -4.57 | 26.56 | 26.81 | 25.95 | 4282146 |
| 1731627600 | 27.36 | -0.32 | -1.16 | 27.75 | 27.905 | 27.21 | 3287541 |
| 1731541200 | 27.68 | -0.03 | -0.11 | 27.87 | 28.42 | 27.66 | 5091596 |
| 1731454800 | 27.71 | 0.53 | 1.95 | 27.94 | 28.065 | 27.21 | 4291421 |
| 1731368400 | 27.18 | -0.39 | -1.41 | 27.9 | 28.12 | 27.13 | 3564522 |
| 1731109200 | 27.57 | -0.34 | -1.22 | 27.72 | 27.85 | 27.13 | 3415640 |
| 1731022800 | 27.91 | 0.58 | 2.12 | 27.54 | 27.99 | 27.385 | 3875248 |
| 1730936400 | 27.33 | 1.58 | 6.14 | 25.96 | 27.38 | 25.96 | 4279905 |
| 1730850000 | 25.75 | 0.28 | 1.10 | 25.5 | 25.81 | 25.34 | 3159230 |
| 1730763600 | 25.47 | -0.54 | -2.08 | 25.9 | 25.96 | 25.32 | 2365919 |
| 1730500800 | 26.01 | 0.22 | 0.85 | 25.99 | 26.27 | 25.77 | 2188870 |
| 1730414400 | 25.79 | -0.68 | -2.57 | 26.37 | 26.57 | 25.68 | 2238801 |
| 1730328000 | 26.47 | -0.07 | -0.26 | 26.57 | 27.39 | 26.36 | 2839469 |
| 1730241600 | 26.54 | 0.45 | 1.72 | 26.14 | 26.54 | 25.81 | 3375276 |
| 1730155200 | 26.09 | -0.17 | -0.65 | 26.56 | 26.69 | 26.03 | 2727864 |
| 1729896000 | 26.26 | 0.29 | 1.12 | 26.14 | 26.555 | 26.01 | 3108571 |
| 1729809600 | 25.97 | 0.69 | 2.73 | 25.5 | 26.16 | 25.4 | 2988975 |
| 1729723200 | 25.28 | -0.61 | -2.36 | 25.73 | 25.815 | 24.85 | 4592606 |
| 1729636800 | 25.89 | -0.75 | -2.82 | 26.45 | 26.75 | 25.82 | 3305207 |
| 1729550400 | 26.64 | 0.28 | 1.06 | 26.41 | 27.25 | 26.2 | 4300098 |
| 1729291200 | 26.36 | 0.34 | 1.31 | 26.57 | 26.96 | 26.3 | 4789149 |
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
