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 | 0.44 | 2.13488597768 | 20.61 | 21.8804 | 20.4089 | 40095 | 21.26784552 | CS |
| 4 | -1.4779 | -6.56030966047 | 22.5279 | 22.5279 | 20.18 | 44583 | 21.21008812 | CS |
| 12 | -0.45 | -2.09302325581 | 21.5 | 25 | 19.56 | 57405 | 22.41401077 | CS |
| 26 | 4.63 | 28.197320341 | 16.42 | 25 | 16.081 | 54913 | 20.51745967 | CS |
| 52 | 8.6 | 69.0763052209 | 12.45 | 25 | 11.66 | 71049 | 17.53031616 | CS |
| 156 | 11.23 | 114.358452138 | 9.82 | 25 | 8.9352 | 67135 | 16.46411292 | CS |
| 260 | 11.23 | 114.358452138 | 9.82 | 25 | 8.9352 | 67135 | 16.46411292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 20.75 | -0.38 | -1.80 | 20.84 | 21.025 | 20.59 | 33682 |
| 1738366800 | 21.13 | -0.46 | -2.13 | 21.61 | 21.8804 | 21 | 43471 |
| 1738280400 | 21.59 | 0.39 | 1.84 | 21.32 | 21.6878 | 21.21 | 35810 |
| 1738194000 | 21.2 | -0.3 | -1.40 | 21.54 | 21.58 | 21.0167 | 28061 |
| 1738107600 | 21.5 | 0.88 | 4.27 | 20.61 | 21.65 | 20.4089 | 59451 |
| 1738021200 | 20.62 | -0.84 | -3.91 | 21 | 21.305 | 20.18 | 53906 |
| 1737762000 | 21.46 | -0.15 | -0.69 | 21.81 | 22.46 | 21.39 | 66844 |
| 1737675600 | 21.61 | 0 | 0.00 | 21.61 | 21.61 | 21.61 | 0 |
| 1737589200 | 21.61 | -0.15 | -0.69 | 21.67 | 21.9635 | 21.48 | 44271 |
| 1737502800 | 21.76 | 0.33 | 1.54 | 21.5 | 21.9025 | 21.2 | 39577 |
| 1737157200 | 21.43 | -0.16 | -0.74 | 21.88 | 21.88 | 21.17 | 30655 |
| 1737070800 | 21.59 | -0.33 | -1.51 | 21.95 | 22.17 | 21.54 | 28093 |
| 1736984400 | 21.92 | 0.8 | 3.79 | 21.5 | 21.96 | 21.3978 | 34150 |
| 1736898000 | 21.12 | 0.58 | 2.82 | 20.85 | 21.15 | 20.55 | 49218 |
| 1736811600 | 20.54 | -0.18 | -0.87 | 20.52 | 20.87 | 20.21 | 73018 |
| 1736552400 | 20.72 | -0.5 | -2.36 | 20.84 | 20.9696 | 20.31 | 48848 |
| 1736379600 | 21.22 | 0.02 | 0.09 | 21.3 | 21.4238 | 20.81 | 29888 |
| 1736293200 | 21.2 | -0.97 | -4.38 | 22.5279 | 22.5279 | 21.03 | 58962 |
| 1736206800 | 22.17 | -0.4 | -1.77 | 22.5 | 22.535 | 21.9 | 49774 |
| 1735947600 | 22.57 | 0.55 | 2.50 | 22.25 | 22.7258 | 22.18 | 31561 |
| 1735861200 | 22.02 | -0.11 | -0.50 | 22.08 | 22.4995 | 21.75 | 44863 |
| 1735688400 | 22.13 | 0.11 | 0.50 | 22.1 | 22.58 | 21.98 | 62586 |
| 1735602000 | 22.02 | 0.01 | 0.05 | 21.88 | 22.22 | 21.5 | 48095 |
| 1735342800 | 22.01 | -0.71 | -3.13 | 22.495 | 22.497 | 21.53 | 36584 |
| 1735256400 | 22.72 | 0.21 | 0.93 | 22.5 | 23.14 | 22.2773 | 32827 |
| 1735077840 | 22.51 | 0.39 | 1.76 | 22.18 | 22.54 | 21.56 | 38757 |
| 1734997200 | 22.12 | -0.9 | -3.91 | 23.01 | 23.205 | 22.01 | 57499 |
| 1734738000 | 23.02 | 0.72 | 3.23 | 21.89 | 23.15 | 21.89 | 129686 |
| 1734651600 | 22.3 | -0.22 | -0.98 | 22.99 | 23 | 21.715 | 63118 |
| 1734565200 | 22.52 | -2.03 | -8.27 | 24.36 | 24.605 | 22.13 | 89930 |
| 1734478800 | 24.55 | -0.2 | -0.81 | 24.7618 | 24.97 | 24.2 | 63835 |
| 1734392400 | 24.75 | 0.86 | 3.60 | 24.03 | 25 | 24 | 71097 |
| 1734133200 | 23.89 | 0.08 | 0.34 | 23.81 | 24.1046 | 23.43 | 156710 |
| 1734046800 | 23.81 | -0.25 | -1.04 | 23.81 | 24.2467 | 23.36 | 42016 |
| 1733960400 | 24.06 | 0.09 | 0.38 | 24.305 | 24.61 | 23.95 | 83824 |
| 1733874000 | 23.97 | 1.23 | 5.41 | 22.65 | 24.68 | 22.52 | 90477 |
| 1733787600 | 22.74 | -0.37 | -1.60 | 23.35 | 23.68 | 22.5651 | 48111 |
| 1733528400 | 23.11 | 0.47 | 2.08 | 23 | 23.2499 | 22.55 | 42961 |
| 1733442000 | 22.64 | -0.35 | -1.52 | 23.05 | 23.25 | 22.64 | 31864 |
| 1733355600 | 22.99 | 0.06 | 0.26 | 23.25 | 23.46 | 22.6535 | 29909 |
| 1733269200 | 22.93 | -0.37 | -1.59 | 23.3 | 23.4187 | 22.81 | 43368 |
| 1733182800 | 23.3 | 0.32 | 1.39 | 23 | 23.46 | 22.775 | 56657 |
| 1732917840 | 22.98 | 0.13 | 0.57 | 23.08 | 23.15 | 22.7146 | 39393 |
| 1732750800 | 22.85 | -0.35 | -1.51 | 23.17 | 23.2029 | 22.5621 | 55247 |
| 1732664400 | 23.2 | 0.6 | 2.65 | 22.51 | 23.48 | 22.49 | 58673 |
| 1732578000 | 22.6 | -0.36 | -1.57 | 23.19 | 23.27 | 22.25 | 55630 |
| 1732318800 | 22.96 | 0.29 | 1.28 | 22.95 | 23.2579 | 22.7 | 49673 |
| 1732232400 | 22.67 | -1.09 | -4.59 | 23.99 | 24 | 22.63 | 78424 |
| 1732146000 | 23.76 | 0.76 | 3.30 | 23 | 23.89 | 22.4 | 70268 |
| 1732059600 | 23 | 0.98 | 4.45 | 22.02 | 23 | 21.83 | 66671 |
| 1731973200 | 22.02 | 0.41 | 1.90 | 21.71 | 22.35 | 21.21 | 105213 |
| 1731714000 | 21.61 | 0.75 | 3.60 | 21.91 | 22.07 | 19.56 | 86964 |
| 1731627600 | 20.86 | -0.58 | -2.71 | 21.6999 | 21.6999 | 20.7 | 80704 |
| 1731541200 | 21.44 | 0.07 | 0.33 | 21.56 | 22.4 | 21.44 | 85896 |
| 1731454800 | 21.37 | 0.28 | 1.33 | 21.5 | 21.6999 | 20.93 | 63111 |
| 1731368400 | 21.09 | -0.04 | -0.19 | 21.02 | 21.34 | 20.76 | 50440 |
| 1731109200 | 21.13 | 0.52 | 2.52 | 20.7 | 21.14 | 20.57 | 46687 |
| 1731022800 | 20.61 | -0.02 | -0.10 | 20.85 | 21 | 20.4 | 38569 |
| 1730936400 | 20.63 | 1.13 | 5.79 | 20.12 | 20.78 | 19.73 | 118427 |
| 1730850000 | 19.5 | 0.53 | 2.79 | 18.79 | 19.569 | 18.79 | 50780 |
| 1730763600 | 18.97 | -0.02 | -0.11 | 19.14 | 19.61 | 18.72 | 37481 |
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
