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 | -0.29 | -1.29753914989 | 22.35 | 22.45 | 21.92 | 22146 | 22.1233147 | CS |
| 4 | -1.23 | -5.28123658222 | 23.29 | 24.2361 | 21.92 | 19179 | 22.56838366 | CS |
| 12 | -0.55 | -2.43255196816 | 22.61 | 24.54 | 21.92 | 16427 | 23.15306567 | CS |
| 26 | 0.69 | 3.22882545625 | 21.37 | 24.54 | 20.86 | 17991 | 22.34028831 | CS |
| 52 | 0.99 | 4.6986236355 | 21.07 | 24.54 | 20.7301 | 23965 | 22.6701895 | CS |
| 156 | -4.39 | -16.5973534972 | 26.45 | 27.3 | 18.48 | 23369 | 22.27535257 | CS |
| 260 | -3.25 | -12.8407743975 | 25.31 | 27.67 | 13.7 | 31113 | 23.83034646 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.06 | 0.01 | 0.06 | 22.18 | 22.316 | 22.0001 | 16094 |
| 1732232400 | 22.0459 | 0.11 | 0.48 | 21.95 | 22.18 | 21.95 | 17031 |
| 1732146000 | 21.94 | -0.19 | -0.86 | 22.13 | 22.13 | 21.92 | 18033 |
| 1732059600 | 22.13 | -0.15 | -0.67 | 22.28 | 22.4199 | 22.13 | 24605 |
| 1731973200 | 22.28 | -0.07 | -0.31 | 22.35 | 22.45 | 22.2201 | 34966 |
| 1731714000 | 22.35 | -0.11 | -0.47 | 22.55 | 22.55 | 22.3 | 7569 |
| 1731627600 | 22.455 | -0.1 | -0.42 | 22.54 | 22.6952 | 22.42 | 32978 |
| 1731541200 | 22.55 | -0.31 | -1.36 | 23.06 | 23.06 | 22.55 | 31999 |
| 1731454800 | 22.86 | -0.22 | -0.95 | 22.96 | 23.49 | 22.86 | 21965 |
| 1731368400 | 23.0786 | -0.42 | -1.79 | 23.49 | 23.49 | 23.03 | 10267 |
| 1731109200 | 23.5 | 0.49 | 2.13 | 22.94 | 24.041 | 22.94 | 14649 |
| 1731022800 | 23.0101 | 0.15 | 0.66 | 22.72 | 23.175 | 22.72 | 12095 |
| 1730936400 | 22.86 | -0.32 | -1.38 | 23.06 | 23.06 | 22.7334 | 8965 |
| 1730850000 | 23.18 | 0.29 | 1.27 | 22.71 | 24.2361 | 22.71 | 10299 |
| 1730763600 | 22.89 | 0.23 | 1.02 | 22.83 | 22.89 | 22.65 | 7673 |
| 1730500800 | 22.6594 | 0.18 | 0.80 | 22.54 | 22.875 | 22.54 | 47912 |
| 1730414400 | 22.48 | -0.43 | -1.88 | 23.02 | 23.02 | 22.43 | 38557 |
| 1730328000 | 22.91 | -0.08 | -0.33 | 22.92 | 23.2 | 22.9 | 10738 |
| 1730241600 | 22.985 | -0.21 | -0.88 | 23.07 | 23.1213 | 22.7656 | 10005 |
| 1730155200 | 23.19 | 0.03 | 0.13 | 23.29 | 23.29 | 22.8736 | 7172 |
| 1729896000 | 23.16 | 0.02 | 0.09 | 23.26 | 23.36 | 23.0298 | 8118 |
| 1729809600 | 23.14 | -0.06 | -0.26 | 23.27 | 23.27 | 23.1046 | 6093 |
| 1729723200 | 23.2 | -0.19 | -0.81 | 23.34 | 23.3788 | 23.05 | 14232 |
| 1729636800 | 23.39 | 0.23 | 0.99 | 23.04 | 23.39 | 23.04 | 13314 |
| 1729550400 | 23.16 | -0.4 | -1.70 | 23.54 | 23.54 | 23.1549 | 12413 |
| 1729291200 | 23.56 | 0.07 | 0.30 | 23.43 | 23.56 | 23.4 | 11886 |
| 1729204800 | 23.49 | -0.2 | -0.82 | 23.63 | 23.63 | 23.32 | 16694 |
| 1729118400 | 23.685 | 0.18 | 0.79 | 23.52 | 23.7 | 23.52 | 13960 |
| 1729032000 | 23.5 | 0.24 | 1.04 | 23.35 | 23.56 | 23.255 | 29925 |
| 1728945600 | 23.2573 | 0.19 | 0.81 | 23.07 | 23.2573 | 22.98 | 9452 |
| 1728686400 | 23.07 | 0.13 | 0.57 | 22.98 | 23.1486 | 22.98 | 12757 |
| 1728600000 | 22.94 | -0.19 | -0.82 | 23.2 | 23.28 | 22.91 | 13389 |
| 1728513600 | 23.13 | -0.35 | -1.49 | 23.53 | 23.55 | 23.1 | 36725 |
| 1728427200 | 23.48 | 0.03 | 0.13 | 23.48 | 23.58 | 23.4 | 10266 |
| 1728340800 | 23.45 | -0.11 | -0.47 | 23.59 | 23.73 | 23.325 | 13905 |
| 1728081600 | 23.56 | -0.36 | -1.50 | 23.9 | 23.9 | 23.52 | 13445 |
| 1727995200 | 23.9199 | 0.28 | 1.18 | 23.63 | 23.96 | 23.63 | 18990 |
| 1727908800 | 23.64 | 0.12 | 0.51 | 23.59 | 23.78 | 23.47 | 20859 |
| 1727822400 | 23.52 | 0.02 | 0.09 | 23.51 | 23.72 | 23.48 | 22328 |
| 1727736000 | 23.5 | -0.3 | -1.26 | 23.94 | 23.94 | 23.48 | 22216 |
| 1727476800 | 23.8 | -0.18 | -0.75 | 24.11 | 24.15 | 23.79 | 18173 |
| 1727390400 | 23.98 | -0.21 | -0.87 | 24.21 | 24.3877 | 23.96 | 22642 |
| 1727304000 | 24.19 | -0.24 | -0.98 | 24.4 | 24.4 | 24.15 | 21349 |
| 1727217600 | 24.43 | -0.03 | -0.12 | 24.31 | 24.46 | 24.2773 | 10552 |
| 1727131200 | 24.46 | 0.13 | 0.53 | 24.45 | 24.54 | 24.33 | 11811 |
| 1726872000 | 24.33 | 0.18 | 0.75 | 24.15 | 24.33 | 24.01 | 20410 |
| 1726785600 | 24.15 | 0.34 | 1.43 | 23.85 | 24.15 | 23.85 | 17599 |
| 1726699200 | 23.8086 | 0.21 | 0.87 | 23.61 | 23.98 | 23.61 | 7923 |
| 1726612800 | 23.6025 | 0.1 | 0.44 | 23.62 | 23.7 | 23.545 | 10713 |
| 1726526400 | 23.5 | -0.04 | -0.17 | 23.44 | 23.61 | 23.3401 | 8519 |
| 1726267200 | 23.54 | -0.08 | -0.34 | 23.35 | 23.54 | 23.06 | 14904 |
| 1726180800 | 23.62 | 0.22 | 0.94 | 23.31 | 23.62 | 23.31 | 15384 |
| 1726094400 | 23.4 | 0.1 | 0.43 | 23.17 | 23.56 | 22.9801 | 12245 |
| 1726008000 | 23.3 | 0.12 | 0.52 | 23.11 | 23.32 | 23 | 11358 |
| 1725921600 | 23.18 | 0.24 | 1.05 | 23.01 | 23.18 | 22.88 | 11623 |
| 1725662400 | 22.94 | -0.12 | -0.52 | 23.04 | 23.17 | 22.79 | 14108 |
| 1725576000 | 23.06 | 0.11 | 0.48 | 22.95 | 23.07 | 22.85 | 10918 |
| 1725489600 | 22.95 | 0.23 | 1.01 | 22.63 | 22.9896 | 22.63 | 12607 |
| 1725403200 | 22.72 | 0.11 | 0.49 | 22.61 | 22.8 | 22.61 | 11825 |
| 1725057600 | 22.61 | -0.17 | -0.75 | 22.73 | 22.86 | 22.53 | 103499 |
| 1724971200 | 22.78 | 0.04 | 0.18 | 22.69 | 22.85 | 22.635 | 13041 |
| 1724884800 | 22.74 | 0.09 | 0.40 | 22.68 | 22.76 | 22.5501 | 15236 |
| 1724798400 | 22.65 | 0.04 | 0.18 | 22.52 | 22.65 | 22.51 | 21824 |
| 1724712000 | 22.61 | 0 | 0.00 | 22.63 | 22.8 | 22.51 | 21307 |
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
