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 | 3.90015600624 | 25.64 | 26.645 | 25.6 | 36870197 | 26.08010617 | CS |
| 4 | 4.04 | 17.8761061947 | 22.6 | 26.645 | 22.55 | 40344037 | 24.68161292 | CS |
| 12 | 3.35 | 14.3838557321 | 23.29 | 26.645 | 21.38 | 36632307 | 23.51740345 | CS |
| 26 | 7.14 | 36.6153846154 | 19.5 | 26.645 | 19.4 | 34657981 | 22.56725836 | CS |
| 52 | 9.72 | 57.4468085106 | 16.92 | 26.645 | 15.9401 | 34515759 | 20.15553813 | CS |
| 156 | 2.86 | 12.0269133726 | 23.78 | 26.645 | 13.43 | 38826752 | 18.50296441 | CS |
| 260 | -11.88 | -30.8411214953 | 38.52 | 38.68 | 13.43 | 40759201 | 22.80871036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 26.62 | 0.47 | 1.80 | 26.13 | 26.72 | 25.97 | 59107119 |
| 1740094800 | 26.15 | -0.09 | -0.34 | 26.185 | 26.28 | 25.94 | 32739583 |
| 1740008400 | 26.24 | 0.17 | 0.65 | 26.22 | 26.35 | 26.07 | 30628004 |
| 1739922000 | 26.07 | 0.2 | 0.77 | 25.73 | 26.18 | 25.71 | 52435896 |
| 1739576400 | 25.87 | 0.24 | 0.94 | 25.64 | 25.93 | 25.6 | 31677305 |
| 1739490000 | 25.63 | 0.27 | 1.06 | 25.4 | 25.735 | 25.36 | 35095295 |
| 1739403600 | 25.36 | 0.21 | 0.83 | 25.15 | 25.38 | 25.055 | 38953759 |
| 1739317200 | 25.15 | 0.29 | 1.17 | 24.89 | 25.18 | 24.8 | 35147384 |
| 1739230800 | 24.86 | 0.32 | 1.30 | 24.61 | 24.94 | 24.6 | 31907822 |
| 1738971600 | 24.54 | 0.09 | 0.37 | 24.45 | 24.73 | 24.245 | 26248602 |
| 1738885200 | 24.45 | -0.02 | -0.08 | 24.5 | 24.56 | 24.3 | 24516852 |
| 1738798800 | 24.47 | 0.22 | 0.91 | 24.36 | 24.575 | 24.28 | 29423291 |
| 1738712400 | 24.25 | 0 | 0.00 | 24.23 | 24.43 | 24.0739 | 30524759 |
| 1738626000 | 24.25 | 0.52 | 2.19 | 23.68 | 24.43 | 23.67 | 59541750 |
| 1738366800 | 23.73 | -0.29 | -1.21 | 24.01 | 24.14 | 23.66 | 39657345 |
| 1738280400 | 24.02 | -0.21 | -0.87 | 24.25 | 24.25 | 23.775 | 44986063 |
| 1738194000 | 24.23 | -0.17 | -0.70 | 24.54 | 24.98 | 24.2 | 34393806 |
| 1738107600 | 24.4 | 0.26 | 1.08 | 23.97 | 24.58 | 23.92 | 55733722 |
| 1738021200 | 24.14 | 1.42 | 6.25 | 23.35 | 24.365 | 23.35 | 90291765 |
| 1737762000 | 22.72 | 0.4 | 1.79 | 22.6 | 22.79 | 22.55 | 43779857 |
| 1737675600 | 22.32 | 0 | 0.00 | 22.32 | 22.32 | 22.32 | 0 |
| 1737589200 | 22.32 | -0.17 | -0.76 | 22.4 | 22.475 | 22.02 | 30376722 |
| 1737502800 | 22.49 | 0.2 | 0.90 | 22.23 | 22.54 | 22.23 | 36750722 |
| 1737157200 | 22.29 | 0.27 | 1.23 | 22.06 | 22.37 | 21.98 | 33550429 |
| 1737070800 | 22.02 | 0.11 | 0.50 | 22.04 | 22.13 | 21.84 | 25637438 |
| 1736984400 | 21.91 | 0.11 | 0.50 | 21.99 | 22.09 | 21.88 | 50527080 |
| 1736898000 | 21.8 | 0.24 | 1.11 | 21.5 | 21.82 | 21.38 | 25624164 |
| 1736811600 | 21.56 | -0.13 | -0.60 | 21.65 | 21.68 | 21.4 | 37857589 |
| 1736552400 | 21.69 | -0.49 | -2.21 | 21.9 | 22.04 | 21.49 | 41571513 |
| 1736379600 | 22.18 | -0.02 | -0.09 | 22.17 | 22.245 | 21.66 | 35483392 |
| 1736293200 | 22.2 | -0.4 | -1.77 | 22.55 | 22.645 | 22.16 | 36917338 |
| 1736206800 | 22.6 | -0.07 | -0.31 | 22.8 | 22.8 | 22.53 | 34351200 |
| 1735947600 | 22.67 | -0.16 | -0.70 | 22.9 | 22.96 | 22.65 | 26791923 |
| 1735861200 | 22.83 | 0.06 | 0.26 | 22.85 | 23.17 | 22.8 | 27264616 |
| 1735688400 | 22.77 | 0.16 | 0.71 | 22.64 | 22.85 | 22.6 | 22288736 |
| 1735602000 | 22.61 | -0.25 | -1.09 | 22.81 | 22.81 | 22.44 | 25300269 |
| 1735342800 | 22.86 | -0.1 | -0.44 | 22.9 | 23.07 | 22.815 | 18531553 |
| 1735256400 | 22.96 | 0.01 | 0.04 | 22.9 | 23.15 | 22.875 | 16443780 |
| 1735077840 | 22.95 | 0.11 | 0.48 | 22.84 | 22.9894 | 22.76 | 9605935 |
| 1734997200 | 22.84 | 0.09 | 0.40 | 22.67 | 22.87 | 22.59 | 24654429 |
| 1734738000 | 22.75 | 0.18 | 0.80 | 22.59 | 22.75 | 22.52 | 93908702 |
| 1734651600 | 22.57 | 0.09 | 0.40 | 22.53 | 22.68 | 22.41 | 43098693 |
| 1734565200 | 22.48 | -0.35 | -1.53 | 22.83 | 22.985 | 22.46 | 38797945 |
| 1734478800 | 22.83 | -0.01 | -0.04 | 22.84 | 22.98 | 22.6717 | 39827038 |
| 1734392400 | 22.84 | -0.79 | -3.34 | 23.7 | 23.81 | 22.61 | 48004659 |
| 1734133200 | 23.63 | 0.27 | 1.16 | 23.37 | 23.67 | 23.26 | 33690910 |
| 1734046800 | 23.36 | -0.12 | -0.51 | 23.58 | 23.74 | 23.36 | 22005105 |
| 1733960400 | 23.48 | -0.03 | -0.13 | 23.44 | 23.5399 | 23.14 | 38514576 |
| 1733874000 | 23.51 | 0.14 | 0.60 | 23.45 | 23.66 | 23.11 | 32780704 |
| 1733787600 | 23.37 | -0.51 | -2.14 | 23.93 | 23.99 | 23.34 | 38423922 |
| 1733528400 | 23.88 | 0.05 | 0.21 | 23.81 | 23.9 | 23.56 | 34192308 |
| 1733442000 | 23.83 | 0.3 | 1.27 | 23.62 | 23.89 | 23.58 | 40377969 |
| 1733355600 | 23.53 | -0.21 | -0.88 | 23.74 | 23.825 | 23.37 | 41530006 |
| 1733269200 | 23.74 | 1.04 | 4.58 | 23.44 | 24.03 | 23.38 | 63104183 |
| 1733182800 | 22.7 | -0.46 | -1.99 | 23.13 | 23.16 | 22.64 | 44139957 |
| 1732917840 | 23.16 | -0.11 | -0.47 | 23.29 | 23.305 | 23.01 | 19673930 |
| 1732750800 | 23.27 | 0.18 | 0.78 | 23.18 | 23.38 | 23.01 | 33201967 |
| 1732664400 | 23.09 | -0.01 | -0.04 | 22.94 | 23.11 | 22.87 | 30072847 |
| 1732578000 | 23.1 | -0.08 | -0.35 | 23.23 | 23.2535 | 22.95 | 63692145 |
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
