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 | -0.19 | -0.877598152425 | 21.65 | 22.06 | 21.28 | 431480 | 21.68372195 | CS |
| 4 | 0.06 | 0.280373831776 | 21.4 | 23.067 | 21.07 | 309027 | 22.06853024 | CS |
| 12 | -0.24 | -1.10599078341 | 21.7 | 23.067 | 20.845 | 243255 | 21.72135207 | CS |
| 26 | -2 | -8.52514919011 | 23.46 | 24.58 | 20.845 | 240334 | 22.47944527 | CS |
| 52 | -0.35 | -1.60476845484 | 21.81 | 24.58 | 19.88 | 258533 | 21.97499312 | CS |
| 156 | -3.9 | -15.3785488959 | 25.36 | 28.1 | 18.26 | 370630 | 21.47180894 | CS |
| 260 | 1.7 | 8.6032388664 | 19.76 | 48.47 | 14.07 | 373630 | 22.97848928 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.46 | -0.13 | -0.60 | 21.51 | 21.56 | 21.41 | 363181 |
| 1741304400 | 21.59 | -0.31 | -1.42 | 21.81 | 21.81 | 21.49 | 294266 |
| 1741218000 | 21.9 | 0.48 | 2.24 | 21.68 | 21.94 | 21.68 | 283469 |
| 1741131600 | 21.42 | -0.25 | -1.15 | 21.67 | 21.679 | 21.28 | 554868 |
| 1741045200 | 21.67 | -0.22 | -1.01 | 21.94 | 22.06 | 21.62 | 449049 |
| 1740786000 | 21.89 | -0.35 | -1.57 | 21.65 | 21.92 | 21.62 | 575746 |
| 1740699600 | 22.24 | -0.49 | -2.16 | 22.31 | 22.42 | 22.14 | 577896 |
| 1740613200 | 22.73 | -0.23 | -1.00 | 22.77 | 22.815 | 22.61 | 403387 |
| 1740526800 | 22.96 | 0.12 | 0.53 | 22.75 | 22.98 | 22.75 | 421722 |
| 1740440400 | 22.84 | 0.14 | 0.62 | 22.7 | 22.98 | 22.7 | 184967 |
| 1740181200 | 22.7 | -0.35 | -1.52 | 22.86 | 22.86 | 22.64 | 307014 |
| 1740094800 | 23.05 | 0.65 | 2.90 | 22.75 | 23.067 | 22.75 | 307169 |
| 1740008400 | 22.4 | 0.58 | 2.66 | 22.2 | 22.43 | 22.2 | 234675 |
| 1739922000 | 21.82 | -0.04 | -0.18 | 21.86 | 21.96 | 21.689 | 250449 |
| 1739576400 | 21.86 | 0.05 | 0.23 | 21.87 | 21.95 | 21.83 | 147823 |
| 1739490000 | 21.81 | 0.3 | 1.39 | 21.58 | 21.86 | 21.555 | 182939 |
| 1739403600 | 21.51 | -0.08 | -0.37 | 21.85 | 21.85 | 21.38 | 134538 |
| 1739317200 | 21.59 | 0.32 | 1.50 | 21.28 | 21.72 | 21.28 | 175942 |
| 1739230800 | 21.27 | 0.12 | 0.57 | 21.22 | 21.28 | 21.082 | 219736 |
| 1738971600 | 21.15 | -0.38 | -1.76 | 21.4 | 21.4 | 21.07 | 165864 |
| 1738885200 | 21.53 | 0.07 | 0.33 | 21.54 | 21.655 | 21.4 | 156071 |
| 1738798800 | 21.46 | 0.09 | 0.42 | 21.45 | 21.57 | 21.39 | 141617 |
| 1738712400 | 21.37 | -0.08 | -0.37 | 21.49 | 21.552 | 21.365 | 210672 |
| 1738626000 | 21.45 | 0.12 | 0.56 | 21.27 | 21.5649 | 21.229 | 194235 |
| 1738366800 | 21.33 | -0.17 | -0.79 | 21.47 | 21.54 | 21.24 | 205936 |
| 1738280400 | 21.5 | -0.09 | -0.42 | 21.7 | 21.79 | 21.48 | 161393 |
| 1738194000 | 21.59 | -0.08 | -0.37 | 21.74 | 21.84 | 21.565 | 195738 |
| 1738107600 | 21.67 | -0.17 | -0.78 | 21.8 | 21.87 | 21.6 | 177999 |
| 1738021200 | 21.84 | 0.42 | 1.96 | 21.47 | 21.84 | 21.3815 | 202913 |
| 1737762000 | 21.42 | 0.31 | 1.47 | 21.41 | 21.48 | 21.29 | 165817 |
| 1737675600 | 21.11 | 0 | 0.00 | 21.11 | 21.11 | 21.11 | 0 |
| 1737589200 | 21.11 | -0.28 | -1.31 | 21.26 | 21.26 | 21.08 | 238467 |
| 1737502800 | 21.39 | 0.01 | 0.05 | 21.49 | 21.49 | 21.335 | 244063 |
| 1737157200 | 21.38 | 0.22 | 1.04 | 21.29 | 21.41 | 21.28 | 150925 |
| 1737070800 | 21.16 | -0.05 | -0.24 | 21.2 | 21.24 | 21.13 | 188082 |
| 1736984400 | 21.21 | 0.01 | 0.05 | 21.4 | 21.4 | 21.2 | 221256 |
| 1736898000 | 21.2 | -0.26 | -1.21 | 21.45 | 21.51 | 21.16 | 341653 |
| 1736811600 | 21.46 | 0.55 | 2.63 | 21.04 | 21.495 | 20.94 | 230860 |
| 1736552400 | 20.91 | -0.34 | -1.60 | 21.04 | 21.0535 | 20.845 | 255470 |
| 1736379600 | 21.25 | 0.02 | 0.09 | 21.23 | 21.38 | 21.07 | 191930 |
| 1736293200 | 21.23 | 0.23 | 1.10 | 21.25 | 21.44 | 21.17 | 280590 |
| 1736206800 | 21 | -0.41 | -1.91 | 21.21 | 21.21 | 21 | 193425 |
| 1735947600 | 21.41 | 0.24 | 1.13 | 21.21 | 21.45 | 21.21 | 176582 |
| 1735861200 | 21.17 | 0.13 | 0.62 | 21.27 | 21.32 | 21.145 | 152868 |
| 1735688400 | 21.04 | -0.19 | -0.89 | 21.22 | 21.27 | 20.97 | 253926 |
| 1735602000 | 21.23 | -0.26 | -1.21 | 21.19 | 21.245 | 21.085 | 334908 |
| 1735342800 | 21.49 | 0.01 | 0.05 | 21.4 | 21.5 | 21.2872 | 235517 |
| 1735256400 | 21.48 | -0.18 | -0.83 | 21.62 | 21.685 | 21.47 | 151217 |
| 1735077840 | 21.66 | 0.03 | 0.14 | 21.63 | 21.7168 | 21.58 | 77706 |
| 1734997200 | 21.63 | 0.06 | 0.28 | 21.52 | 21.83 | 21.52 | 138565 |
| 1734738000 | 21.57 | -0.2 | -0.92 | 21.67 | 21.7 | 21.52 | 231489 |
| 1734651600 | 21.77 | -0.07 | -0.32 | 21.85 | 21.92 | 21.685 | 291230 |
| 1734565200 | 21.84 | -0.11 | -0.50 | 21.94 | 22.29 | 21.8 | 254938 |
| 1734478800 | 21.95 | -0.23 | -1.04 | 22.05 | 22.19 | 21.935 | 286588 |
| 1734392400 | 22.18 | -0.01 | -0.05 | 22.19 | 22.34 | 22.18 | 143266 |
| 1734133200 | 22.19 | 0.34 | 1.56 | 21.7 | 22.215 | 21.7 | 186330 |
| 1734046800 | 21.85 | -0.06 | -0.27 | 21.92 | 22.01 | 21.81 | 424990 |
| 1733960400 | 21.91 | 0.13 | 0.60 | 21.77 | 21.985 | 21.77 | 275018 |
| 1733874000 | 21.78 | -0.48 | -2.16 | 22 | 22.09 | 21.78 | 436063 |
| 1733787600 | 22.26 | -0.26 | -1.15 | 22.34 | 22.44 | 22.26 | 215642 |
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
