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 | -0.0679 | -0.297182673243 | 22.8479 | 22.94 | 22.64 | 25330 | 22.78593445 | SP |
| 4 | -0.075 | -0.328155764603 | 22.855 | 23.0799 | 22.64 | 24403 | 22.80259385 | SP |
| 12 | -0.48 | -2.06362854686 | 23.26 | 23.33 | 22.64 | 18546 | 22.88736635 | SP |
| 26 | 0.5301 | 2.3824826179 | 22.2499 | 23.49 | 22.17 | 17839 | 22.7843101 | SP |
| 52 | 0.47 | 2.10667861945 | 22.31 | 23.49 | 21 | 19120 | 22.56618112 | SP |
| 156 | -2.69 | -10.5614448371 | 25.47 | 26.77 | 20.16 | 20212 | 22.48305901 | SP |
| 260 | -3.56 | -13.5155656796 | 26.34 | 27.94 | 20.16 | 19859 | 23.9080022 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046800 | 22.78 | -0.04 | -0.18 | 22.75 | 22.8435 | 22.7 | 32698 |
| 1733960400 | 22.82 | 0.12 | 0.53 | 22.75 | 22.8613 | 22.71 | 34782 |
| 1733874000 | 22.7 | -0.07 | -0.31 | 22.86 | 22.86 | 22.64 | 51201 |
| 1733787600 | 22.77 | -0.17 | -0.74 | 22.81 | 22.9 | 22.71 | 18183 |
| 1733528400 | 22.94 | 0.02 | 0.09 | 22.93 | 22.94 | 22.88 | 13521 |
| 1733442000 | 22.92 | 0.03 | 0.13 | 22.95 | 22.95 | 22.81 | 11293 |
| 1733355600 | 22.89 | 0.14 | 0.62 | 22.76 | 24 | 22.71 | 28334 |
| 1733269200 | 22.75 | 0.03 | 0.13 | 22.75 | 22.77 | 22.69 | 47496 |
| 1733182800 | 22.72 | -0.03 | -0.13 | 22.79 | 22.81 | 22.69 | 57689 |
| 1732917840 | 22.75 | -0.27 | -1.17 | 22.87 | 23.0237 | 22.65 | 90141 |
| 1732750800 | 23.02 | 0.14 | 0.61 | 22.94 | 23.036 | 22.8978 | 10345 |
| 1732664400 | 22.88 | -0.09 | -0.39 | 22.92 | 23 | 22.83 | 16471 |
| 1732578000 | 22.97 | 0.02 | 0.09 | 22.95 | 23.0799 | 22.9 | 9979 |
| 1732318800 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.85 | 9390 |
| 1732232400 | 22.95 | 0.09 | 0.39 | 22.82 | 22.97 | 22.82 | 12934 |
| 1732146000 | 22.86 | 0.01 | 0.04 | 22.8 | 22.86 | 22.8 | 17234 |
| 1732059600 | 22.85 | -0.02 | -0.09 | 22.89 | 22.9 | 22.82 | 8141 |
| 1731973200 | 22.87 | 0.01 | 0.04 | 22.86 | 22.91 | 22.81 | 7460 |
| 1731714000 | 22.86 | 0 | 0.00 | 22.87 | 22.92 | 22.7801 | 11130 |
| 1731627600 | 22.86 | 0 | 0.00 | 22.78 | 22.91 | 22.78 | 18128 |
| 1731541200 | 22.86 | 0 | 0.00 | 22.85 | 22.91 | 22.8013 | 12332 |
| 1731454800 | 22.86 | -0.1 | -0.44 | 22.85 | 22.9799 | 22.76 | 9732 |
| 1731368400 | 22.96 | -0.05 | -0.22 | 23.06 | 23.06 | 22.81 | 7905 |
| 1731109200 | 23.01 | 0.13 | 0.58 | 22.88 | 23.02 | 22.88 | 30036 |
| 1731022800 | 22.878 | 0.04 | 0.17 | 22.81 | 22.88 | 22.74 | 24963 |
| 1730936400 | 22.84 | -0.18 | -0.78 | 22.9 | 22.98 | 22.7884 | 28221 |
| 1730850000 | 23.02 | 0.09 | 0.39 | 22.81 | 23.02 | 22.75 | 20992 |
| 1730763600 | 22.93 | 0.18 | 0.79 | 22.81 | 22.95 | 22.7201 | 21629 |
| 1730500800 | 22.75 | 0 | 0.00 | 22.81 | 22.87 | 22.68 | 24910 |
| 1730414400 | 22.75 | -0.14 | -0.61 | 22.86 | 22.97 | 22.69 | 48310 |
| 1730328000 | 22.89 | -0.05 | -0.23 | 22.98 | 22.98 | 22.781 | 15818 |
| 1730241600 | 22.9439 | 0 | 0.02 | 22.84 | 22.9439 | 22.73 | 5840 |
| 1730155200 | 22.94 | 0.02 | 0.09 | 22.87 | 23.0285 | 22.87 | 18964 |
| 1729896000 | 22.92 | -0.02 | -0.09 | 22.95 | 22.9594 | 22.8001 | 6581 |
| 1729809600 | 22.94 | 0.03 | 0.13 | 22.89 | 22.95 | 22.84 | 12091 |
| 1729723200 | 22.91 | 0.04 | 0.17 | 22.82 | 22.9599 | 22.7401 | 16515 |
| 1729636800 | 22.87 | 0.03 | 0.13 | 22.89 | 22.9773 | 22.72 | 27756 |
| 1729550400 | 22.84 | -0.19 | -0.83 | 23.03 | 23.03 | 22.79 | 24265 |
| 1729291200 | 23.03 | 0.01 | 0.04 | 23.02 | 23.12 | 22.9013 | 7442 |
| 1729204800 | 23.02 | -0.04 | -0.17 | 22.98 | 23.0879 | 22.921753 | 5736 |
| 1729118400 | 23.06 | -0.07 | -0.30 | 23.16 | 23.1699 | 23 | 12219 |
| 1729032000 | 23.13 | 0.12 | 0.52 | 23.02 | 23.13 | 23.0136 | 11834 |
| 1728945600 | 23.01 | 0.04 | 0.17 | 22.91 | 23.0314 | 22.857 | 17005 |
| 1728686400 | 22.97 | 0.13 | 0.57 | 22.84 | 23.02 | 22.84 | 17776 |
| 1728600000 | 22.84 | -0.08 | -0.35 | 22.87 | 22.92 | 22.82 | 12281 |
| 1728513600 | 22.92 | -0.11 | -0.48 | 23.03 | 23.03 | 22.87 | 10236 |
| 1728427200 | 23.03 | 0.12 | 0.52 | 22.88 | 23.067 | 22.85 | 11376 |
| 1728340800 | 22.91 | -0.11 | -0.48 | 23.01 | 23.0782 | 22.8475 | 9610 |
| 1728081600 | 23.02 | -0.05 | -0.22 | 23 | 23.05 | 22.91 | 5863 |
| 1727995200 | 23.07 | 0.03 | 0.13 | 23.04 | 23.0905 | 22.99 | 6335 |
| 1727908800 | 23.04 | -0.06 | -0.26 | 23.07 | 23.15 | 22.98 | 13498 |
| 1727822400 | 23.1 | 0.18 | 0.79 | 22.96 | 23.12 | 22.95 | 11958 |
| 1727736000 | 22.92 | -0.17 | -0.74 | 23.06 | 23.14 | 22.91 | 40335 |
| 1727476800 | 23.09 | 0.03 | 0.13 | 23.06 | 23.25 | 23.02 | 11915 |
| 1727390400 | 23.06 | -0.04 | -0.17 | 23.11 | 23.2 | 23.04 | 12381 |
| 1727304000 | 23.1 | -0.08 | -0.35 | 23.25 | 23.25 | 23.05 | 7921 |
| 1727217600 | 23.18 | -0.02 | -0.09 | 23.17 | 23.27 | 23.12 | 5616 |
| 1727131200 | 23.2 | 0.06 | 0.26 | 23.12 | 23.32 | 23.12 | 8021 |
| 1726872000 | 23.1405 | -0.15 | -0.64 | 23.18 | 23.26 | 23.05 | 25985 |
| 1726785600 | 23.29 | 0.03 | 0.13 | 23.28 | 23.33 | 22.99 | 15884 |
| 1726699200 | 23.2601 | 0.08 | 0.36 | 23.09 | 23.392 | 23.09 | 9339 |
| 1726612800 | 23.177 | -0.27 | -1.16 | 23.45 | 23.49 | 23.177 | 14649 |
| 1726526400 | 23.45 | 0.3 | 1.30 | 23.23 | 23.45 | 23.17 | 12152 |
| 1726267200 | 23.15 | 0 | 0.00 | 23.0885 | 23.31 | 23.05 | 9043 |
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
