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 | -0.46 | -1.90161223646 | 24.19 | 24.3 | 23.73 | 25580 | 23.9776207 | CS |
| 4 | -0.44 | -1.8204385602 | 24.17 | 24.67 | 23.73 | 25274 | 24.12685082 | CS |
| 12 | -0.45 | -1.86104218362 | 24.18 | 25.0656 | 23.73 | 24149 | 24.51715678 | CS |
| 26 | 0.72 | 3.12907431551 | 23.01 | 25.0656 | 22.83 | 23236 | 24.01599479 | CS |
| 52 | 0.4831 | 2.07812654591 | 23.2469 | 25.0656 | 22.52 | 23047 | 23.93141375 | CS |
| 156 | -2.27 | -8.73076923077 | 26 | 26.34 | 20.33 | 29352 | 23.70990396 | CS |
| 260 | -2.45 | -9.35828877005 | 26.18 | 27.4836 | 19.33 | 28150 | 24.5946493 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.73 | -0.36 | -1.49 | 24.12 | 24.12 | 23.69 | 33669 |
| 1732578000 | 24.09 | 0.07 | 0.29 | 24.13 | 24.3 | 24.0232 | 22281 |
| 1732318800 | 24.02 | 0.12 | 0.50 | 23.91 | 24.1299 | 23.91 | 19711 |
| 1732232400 | 23.9 | 0.05 | 0.21 | 23.85 | 24.12 | 23.85 | 15178 |
| 1732146000 | 23.85 | -0.15 | -0.63 | 23.98 | 23.98 | 23.83 | 24960 |
| 1732059600 | 24 | -0.15 | -0.62 | 24.19 | 24.19 | 23.94 | 45769 |
| 1731973200 | 24.15 | -0.01 | -0.04 | 24.09 | 24.2299 | 24.0001 | 16131 |
| 1731714000 | 24.16 | -0 | -0.00 | 24.22 | 24.22 | 24.1 | 23350 |
| 1731627600 | 24.1601 | 0.02 | 0.08 | 24.23 | 24.2909 | 23.9507 | 13993 |
| 1731541200 | 24.14 | -0.12 | -0.49 | 24.3 | 24.3 | 23.99 | 34068 |
| 1731454800 | 24.26 | -0.12 | -0.49 | 24.26 | 24.4 | 24.26 | 30341 |
| 1731368400 | 24.38 | -0.22 | -0.89 | 24.4506 | 24.59 | 24.3 | 51520 |
| 1731109200 | 24.6 | 0.35 | 1.44 | 24.22 | 24.67 | 24.22 | 13386 |
| 1731022800 | 24.25 | 0.21 | 0.87 | 24.08 | 24.31 | 24.08 | 32165 |
| 1730936400 | 24.04 | -0.26 | -1.07 | 24.15 | 24.15 | 23.99 | 16687 |
| 1730850000 | 24.3 | 0.31 | 1.29 | 23.99 | 24.3 | 23.99 | 18834 |
| 1730763600 | 23.99 | 0.12 | 0.50 | 23.92 | 24.11 | 23.86 | 24976 |
| 1730500800 | 23.87 | -0.1 | -0.42 | 24.08 | 24.09 | 23.78 | 19742 |
| 1730414400 | 23.97 | -0.23 | -0.95 | 24.2 | 24.2 | 23.93 | 38122 |
| 1730328000 | 24.2 | 0.04 | 0.17 | 24.17 | 24.3374 | 24.15 | 20953 |
| 1730241600 | 24.16 | -0.08 | -0.33 | 24.17 | 24.17 | 23.9687 | 23307 |
| 1730155200 | 24.24 | 0 | 0.00 | 24.24 | 24.34 | 24.1501 | 10578 |
| 1729896000 | 24.24 | 0.05 | 0.21 | 24.29 | 24.3613 | 24.1512 | 14745 |
| 1729809600 | 24.1901 | -0.11 | -0.45 | 24.37 | 24.37 | 24.1901 | 11090 |
| 1729723200 | 24.3 | -0.27 | -1.10 | 24.47 | 24.54 | 24.26 | 18212 |
| 1729636800 | 24.57 | 0.15 | 0.61 | 24.56 | 24.6 | 24.4 | 10307 |
| 1729550400 | 24.42 | -0.4 | -1.59 | 24.8 | 24.8525 | 24.4009 | 16307 |
| 1729291200 | 24.815 | -0.01 | -0.04 | 24.82 | 24.92 | 24.73 | 10056 |
| 1729204800 | 24.8242 | -0.06 | -0.22 | 24.81 | 24.87 | 24.5954 | 11426 |
| 1729118400 | 24.88 | 0.19 | 0.78 | 24.69 | 24.88 | 24.67 | 18078 |
| 1729032000 | 24.6875 | 0.06 | 0.23 | 24.745 | 24.8349 | 24.63 | 22262 |
| 1728945600 | 24.63 | 0.14 | 0.57 | 24.48 | 24.63 | 24.4401 | 15640 |
| 1728686400 | 24.49 | 0.12 | 0.49 | 24.35 | 24.5 | 24.25 | 25128 |
| 1728600000 | 24.37 | -0.04 | -0.16 | 24.46 | 24.46 | 24.35 | 16325 |
| 1728513600 | 24.41 | -0.05 | -0.20 | 24.51 | 24.54 | 24.36 | 19814 |
| 1728427200 | 24.46 | 0.04 | 0.16 | 24.42 | 24.52 | 24.3601 | 49658 |
| 1728340800 | 24.42 | -0.29 | -1.17 | 24.69 | 24.69 | 24.42 | 16215 |
| 1728081600 | 24.71 | -0.14 | -0.56 | 24.75 | 24.77 | 24.65 | 8586 |
| 1727995200 | 24.85 | 0.07 | 0.28 | 24.78 | 24.91 | 24.76 | 13889 |
| 1727908800 | 24.78 | -0.06 | -0.24 | 24.76 | 24.83 | 24.75 | 29751 |
| 1727822400 | 24.84 | -0.15 | -0.60 | 24.97 | 24.97 | 24.76 | 36415 |
| 1727736000 | 24.99 | 0.06 | 0.24 | 24.95 | 24.99 | 24.66 | 163221 |
| 1727476800 | 24.93 | -0.01 | -0.04 | 24.97 | 24.97 | 24.85 | 14682 |
| 1727390400 | 24.94 | 0.05 | 0.20 | 24.89 | 24.9499 | 24.87 | 19137 |
| 1727304000 | 24.89 | -0.08 | -0.32 | 24.97 | 24.98 | 24.87 | 18848 |
| 1727217600 | 24.97 | 0.09 | 0.36 | 24.84 | 24.975 | 24.8 | 25260 |
| 1727131200 | 24.88 | -0.04 | -0.16 | 24.9 | 24.94 | 24.78 | 17715 |
| 1726872000 | 24.92 | -0.04 | -0.16 | 24.95 | 24.95 | 24.8701 | 28146 |
| 1726785600 | 24.96 | 0.05 | 0.20 | 25 | 25.0656 | 24.88 | 24067 |
| 1726699200 | 24.91 | -0.01 | -0.02 | 24.95 | 24.97 | 24.81 | 18819 |
| 1726612800 | 24.9154 | 0.02 | 0.06 | 24.84 | 25 | 24.84 | 27057 |
| 1726526400 | 24.9 | 0.08 | 0.32 | 24.8 | 24.9 | 24.8 | 18242 |
| 1726267200 | 24.82 | -0.01 | -0.04 | 24.81 | 24.92 | 24.79 | 31949 |
| 1726180800 | 24.83 | 0.02 | 0.08 | 24.85 | 24.91 | 24.73 | 16000 |
| 1726094400 | 24.81 | 0.05 | 0.20 | 24.76 | 24.87 | 24.67 | 9796 |
| 1726008000 | 24.7605 | 0.06 | 0.24 | 24.65 | 24.77 | 24.65 | 18225 |
| 1725921600 | 24.7 | 0.12 | 0.49 | 24.58 | 24.7 | 24.56 | 14702 |
| 1725662400 | 24.58 | -0.02 | -0.08 | 24.62 | 24.65 | 24.4 | 15612 |
| 1725576000 | 24.6 | 0.19 | 0.78 | 24.41 | 24.63 | 24.4 | 35200 |
| 1725489600 | 24.41 | 0.24 | 0.99 | 24.24 | 24.43 | 24.15 | 17843 |
| 1725403200 | 24.1701 | 0.01 | 0.04 | 24.18 | 24.27 | 24.0706 | 34447 |
| 1725057600 | 24.16 | -0.41 | -1.67 | 24.36 | 24.42 | 24.1101 | 22260 |
| 1724971200 | 24.57 | 0.02 | 0.08 | 24.41 | 24.69 | 24.41 | 25774 |
| 1724884800 | 24.55 | 0.05 | 0.20 | 24.5177 | 24.59 | 24.3601 | 17001 |
| 1724798400 | 24.4999 | 0.02 | 0.08 | 24.47 | 24.4999 | 24.431 | 14297 |
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
Premium
