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 | 1.24 | 4.82866043614 | 25.68 | 27.64 | 25.68 | 239 | 26.02507671 | DE |
| 4 | 1.35 | 5.27962456003 | 25.57 | 27.64 | 23.32 | 463 | 24.92907989 | DE |
| 12 | 2.14 | 8.63599677159 | 24.78 | 27.64 | 23.21 | 732 | 24.29850155 | DE |
| 26 | 1.62 | 6.40316205534 | 25.3 | 27.64 | 23.21 | 2148 | 25.00847725 | DE |
| 52 | 1.49 | 5.85922139206 | 25.43 | 27.64 | 22.01 | 1433 | 25.17485413 | DE |
| 156 | 7.055001 | 35.5147312114 | 19.864999 | 27.64 | 19.864999 | 1290 | 24.49378657 | DE |
| 260 | 7.055001 | 35.5147312114 | 19.864999 | 27.64 | 19.864999 | 1290 | 24.49378657 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745440020 | 26.7 | 0.02 | 0.07 | 26.83 | 27.64 | 26.7 | 474 |
| 1745353620 | 26.68 | 0.98 | 3.81 | 26.59 | 26.68 | 26.59 | 231 |
| 1744921620 | 25.7 | -0.05 | -0.19 | 25.7 | 25.77 | 25.7 | 352 |
| 1744835220 | 25.75 | 0 | 0.00 | 25.68 | 25.75 | 25.68 | 134 |
| 1744748820 | 25.75 | -0.03 | -0.12 | 25.78 | 26.27 | 25.63 | 1463 |
| 1744662420 | 25.78 | 1.38 | 5.66 | 25.29 | 25.78 | 25.29 | 54 |
| 1744403220 | 24.4 | -0.6 | -2.40 | 25.22 | 25.22 | 24.4 | 435 |
| 1744316820 | 25 | 0.6 | 2.46 | 25.23 | 25.25 | 24.85 | 1300 |
| 1744230420 | 24.4 | -0.6 | -2.40 | 24.9 | 24.97 | 24.4 | 437 |
| 1744144020 | 25 | 1.45 | 6.16 | 24.33 | 25 | 24.31 | 541 |
| 1744057620 | 23.55 | -1.3 | -5.23 | 24.43 | 24.43 | 23.32 | 1510 |
| 1743798420 | 24.85 | 0.17 | 0.69 | 25.16 | 25.66 | 24.85 | 264 |
| 1743712020 | 24.68 | -0.89 | -3.48 | 24.75 | 25 | 24.68 | 245 |
| 1743625620 | 25.57 | 0.04 | 0.16 | 25.25 | 25.73 | 25.23 | 161 |
| 1743539220 | 25.53 | 0.45 | 1.79 | 25.97 | 25.97 | 25.46 | 135 |
| 1743452820 | 25.08 | -0.86 | -3.32 | 25.74 | 25.74 | 25.08 | 596 |
| 1743197220 | 25.94 | 0.37 | 1.45 | 25.94 | 25.94 | 25.94 | 194 |
| 1743110820 | 25.57 | 0 | 0.00 | 25.57 | 25.57 | 25.57 | 0 |
| 1743024420 | 25.57 | 0.28 | 1.11 | 25.57 | 25.57 | 25.57 | 20 |
| 1742938020 | 25.29 | -0.12 | -0.47 | 25.41 | 25.71 | 25.21 | 399 |
| 1742851620 | 25.41 | 0.45 | 1.80 | 25.24 | 25.5 | 25.03 | 1640 |
| 1742592420 | 24.96 | -0.39 | -1.54 | 24.84 | 25.38 | 24.84 | 145 |
| 1742506020 | 25.35 | 0.02 | 0.08 | 24.96 | 25.47 | 24.96 | 336 |
| 1742419620 | 25.33 | 0.23 | 0.92 | 25.14 | 25.33 | 24.68 | 556 |
| 1742333220 | 25.1 | 0.77 | 3.16 | 24.33 | 25.11 | 24.01 | 3780 |
| 1742246820 | 24.33 | -0.04 | -0.16 | 24.37 | 24.37 | 24.1 | 339 |
| 1741987620 | 24.37 | -0.05 | -0.20 | 24.1 | 24.42 | 24.1 | 305 |
| 1741901220 | 24.42 | 0.1 | 0.41 | 24.43 | 24.43 | 24.2 | 267 |
| 1741814820 | 24.32 | 0.22 | 0.91 | 23.86 | 24.32 | 23.8 | 905 |
| 1741728420 | 24.1 | -0.31 | -1.27 | 23.86 | 24.1 | 23.86 | 110 |
| 1741642020 | 24.41 | 0.33 | 1.37 | 24 | 24.41 | 23.86 | 437 |
| 1741382820 | 24.08 | 0.07 | 0.29 | 24 | 24.08 | 23.57 | 1157 |
| 1741296420 | 24.01 | 0 | 0.00 | 24.01 | 24.43 | 24.01 | 285 |
| 1741210020 | 24.01 | -0.19 | -0.79 | 24.44 | 24.44 | 24.01 | 186 |
| 1741123620 | 24.2 | -0.15 | -0.62 | 24.09 | 24.65 | 24.09 | 25 |
| 1741037220 | 24.35 | 0.39 | 1.63 | 24.1 | 24.68 | 24.01 | 378 |
| 1740778020 | 23.96 | 0.31 | 1.31 | 23.88 | 23.96 | 23.88 | 169 |
| 1740691620 | 23.65 | -0.25 | -1.05 | 23.55 | 24.12 | 23.55 | 6810 |
| 1740605220 | 23.9 | 0.05 | 0.21 | 23.66 | 24.13 | 23.66 | 157 |
| 1740518820 | 23.85 | 0.35 | 1.49 | 23.45 | 23.91 | 23.45 | 1713 |
| 1740432420 | 23.5 | -0.33 | -1.38 | 23.8 | 24.04 | 23.21 | 8153 |
| 1740173220 | 23.83 | 0.29 | 1.23 | 23.82 | 23.83 | 23.58 | 486 |
| 1740086820 | 23.54 | 0 | 0.00 | 23.54 | 23.91 | 23.54 | 103 |
| 1740000420 | 23.54 | -0.25 | -1.05 | 23.7 | 23.7 | 23.53 | 594 |
| 1739914020 | 23.79 | -0.22 | -0.92 | 23.91 | 23.92 | 23.53 | 609 |
| 1739827620 | 24.01 | -0.09 | -0.37 | 23.93 | 24.02 | 23.51 | 195 |
| 1739568420 | 24.1 | -0.36 | -1.47 | 23.72 | 24.22 | 23.72 | 244 |
| 1739482020 | 24.46 | 0.23 | 0.95 | 24.59 | 25.05 | 24.46 | 474 |
| 1739395620 | 24.23 | -0.47 | -1.90 | 24.92 | 24.92 | 24.18 | 642 |
| 1739309220 | 24.7 | -0.18 | -0.72 | 24.22 | 24.7 | 24.22 | 227 |
| 1739222820 | 24.88 | -0.42 | -1.66 | 24.76 | 25.21 | 24.76 | 85 |
| 1738963620 | 25.3 | 0.25 | 1.00 | 25.1 | 25.3 | 24.62 | 343 |
| 1738877220 | 25.05 | -0.08 | -0.32 | 25.26 | 25.31 | 25.05 | 135 |
| 1738790820 | 25.13 | -0.02 | -0.08 | 25.22 | 25.22 | 24.75 | 390 |
| 1738704420 | 25.15 | -0.49 | -1.91 | 25.03 | 25.2 | 24.65 | 353 |
| 1738618020 | 25.64 | 0.84 | 3.39 | 25.11 | 25.64 | 24.61 | 345 |
| 1738358820 | 24.8 | 0.69 | 2.86 | 24.79 | 24.8 | 24.79 | 201 |
| 1738272420 | 24.11 | 0.08 | 0.33 | 23.81 | 24.11 | 23.81 | 407 |
| 1738186020 | 24.03 | -0.29 | -1.19 | 24.78 | 24.78 | 24.03 | 43 |
| 1738099620 | 24.32 | 0.1 | 0.41 | 24.13 | 24.33 | 24.01 | 1140 |
| 1738013220 | 24.22 | 0.78 | 3.33 | 23.79 | 24.22 | 23.5 | 539 |
| 1737754020 | 23.44 | -0.4 | -1.68 | 23.84 | 23.95 | 23.44 | 394 |
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
