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 | 0.05 | 0.2079002079 | 24.05 | 24.45 | 23.2 | 3496 | 23.96659802 | DE |
| 4 | 1.25 | 5.4704595186 | 22.85 | 24.5 | 22.2 | 2674 | 23.53060375 | DE |
| 12 | 4.28 | 21.5943491423 | 19.82 | 24.5 | 18.579999 | 2471 | 21.56417475 | DE |
| 26 | 2.1 | 9.54545454545 | 22 | 24.5 | 18.579999 | 1918 | 21.32383957 | DE |
| 52 | -0.35 | -1.43149284254 | 24.45 | 24.55 | 18.579999 | 1475 | 21.8131503 | DE |
| 156 | -0.7 | -2.82258064516 | 24.8 | 25.45 | 18.579999 | 1357 | 22.20935779 | DE |
| 260 | -0.7 | -2.82258064516 | 24.8 | 25.45 | 18.579999 | 1357 | 22.20935779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 23.95 | 0.05 | 0.21 | 23.5 | 23.95 | 23.2 | 3112 |
| 1740691620 | 23.9 | -0.05 | -0.21 | 24 | 24 | 23.55 | 3130 |
| 1740605220 | 23.95 | 0.05 | 0.21 | 23.95 | 24.35 | 23.9 | 1043 |
| 1740518820 | 23.9 | -0.05 | -0.21 | 24.1 | 24.15 | 23.6 | 1370 |
| 1740432420 | 23.95 | -0.05 | -0.21 | 24.45 | 24.45 | 23.95 | 1635 |
| 1740173220 | 24 | -0.15 | -0.62 | 24.05 | 24.4 | 23.95 | 10303 |
| 1740086820 | 24.15 | -0.15 | -0.62 | 24.2 | 24.45 | 24.1 | 1140 |
| 1740000420 | 24.3 | 0.25 | 1.04 | 24 | 24.5 | 24 | 3956 |
| 1739914020 | 24.05 | 0.4 | 1.69 | 23.6 | 24.05 | 23.55 | 3189 |
| 1739827620 | 23.65 | -0.05 | -0.21 | 23.9 | 23.9 | 23.6 | 1967 |
| 1739568420 | 23.7 | 0.05 | 0.21 | 23.65 | 23.95 | 23.55 | 1838 |
| 1739482020 | 23.65 | 0.1 | 0.42 | 23.7 | 23.7 | 23.45 | 2647 |
| 1739395620 | 23.55 | -0.05 | -0.21 | 23.65 | 23.7 | 23.5 | 2341 |
| 1739309220 | 23.6 | 0.55 | 2.39 | 23 | 23.65 | 23 | 3129 |
| 1739222820 | 23.05 | 0.8 | 3.60 | 22.2 | 23.05 | 22.2 | 1880 |
| 1738963620 | 22.25 | -0.4 | -1.77 | 22.85 | 23.25 | 22.25 | 5107 |
| 1738877220 | 22.65 | 0.05 | 0.22 | 22.8 | 22.95 | 22.65 | 1719 |
| 1738790820 | 22.6 | -0.25 | -1.09 | 22.85 | 22.85 | 22.5 | 1006 |
| 1738704420 | 22.85 | 0.1 | 0.44 | 22.65 | 22.9 | 22.5 | 1221 |
| 1738618020 | 22.75 | -0.15 | -0.66 | 22.25 | 22.8 | 22.25 | 2418 |
| 1738358820 | 22.9 | 0.05 | 0.22 | 22.85 | 22.9 | 22.5 | 2443 |
| 1738272420 | 22.85 | 0.95 | 4.34 | 22.05 | 22.9 | 21.9 | 6717 |
| 1738186020 | 21.9 | 0.45 | 2.10 | 21.65 | 22.1 | 21.65 | 6089 |
| 1738099620 | 21.45 | 0.3 | 1.42 | 20.95 | 21.6 | 20.95 | 2913 |
| 1738013220 | 21.149999 | -0.3 | -1.40 | 21.25 | 21.3 | 20.85 | 1176 |
| 1737754020 | 21.45 | 0.3 | 1.42 | 21.399999 | 21.45 | 21.05 | 2416 |
| 1737667620 | 21.149999 | 0.25 | 1.20 | 20.899999 | 21.3 | 20.899999 | 1177 |
| 1737581220 | 20.899999 | 0 | 0.00 | 20.85 | 21.25 | 20.85 | 2512 |
| 1737494820 | 20.899999 | 0.6 | 2.96 | 20.3 | 20.899999 | 20.3 | 2573 |
| 1737408420 | 20.3 | -0.25 | -1.22 | 20.55 | 20.7 | 20.3 | 1204 |
| 1737149220 | 20.55 | 0.63 | 3.16 | 19.94 | 20.6 | 19.899999 | 1731 |
| 1737062820 | 19.92 | 0.38 | 1.94 | 19.66 | 20 | 19.66 | 2414 |
| 1736976420 | 19.54 | 0.18 | 0.93 | 19.66 | 19.66 | 19.54 | 171 |
| 1736890020 | 19.36 | -0.12 | -0.62 | 19.579999 | 19.579999 | 19.36 | 1156 |
| 1736803620 | 19.48 | 0.16 | 0.83 | 19.5 | 19.5 | 19.22 | 829 |
| 1736544420 | 19.32 | -0.1 | -0.51 | 19.26 | 19.559999 | 19.26 | 1107 |
| 1736458020 | 19.42 | 0.16 | 0.83 | 19.22 | 19.42 | 19.22 | 321 |
| 1736371620 | 19.26 | -0.24 | -1.23 | 19.46 | 19.46 | 19.18 | 316 |
| 1736285220 | 19.5 | -0.14 | -0.71 | 19.6 | 19.6 | 19.38 | 1057 |
| 1736198820 | 19.64 | 0.16 | 0.82 | 19.6 | 19.86 | 19.46 | 972 |
| 1735939620 | 19.48 | -0.06 | -0.31 | 19.38 | 19.68 | 19.38 | 2487 |
| 1735853220 | 19.54 | 0.02 | 0.10 | 19.72 | 19.72 | 19.32 | 1543 |
| 1735594020 | 19.52 | 0.08 | 0.41 | 19.28 | 19.52 | 19.28 | 1353 |
| 1735334820 | 19.44 | 0.18 | 0.93 | 19.34 | 19.44 | 19.239999 | 5449 |
| 1734989220 | 19.26 | 0.42 | 2.23 | 18.78 | 19.38 | 18.7 | 3086 |
| 1734730020 | 18.84 | -0.24 | -1.26 | 19 | 19 | 18.579999 | 5133 |
| 1734643620 | 19.079999 | -0.36 | -1.85 | 19.34 | 19.34 | 19.02 | 2163 |
| 1734557220 | 19.44 | 0 | 0.00 | 19.44 | 19.5 | 19.2 | 3178 |
| 1734470820 | 19.44 | -0.3 | -1.52 | 19.7 | 19.7 | 19.239999 | 915 |
| 1734384420 | 19.739999 | -0.16 | -0.80 | 19.84 | 20.1 | 19.399999 | 6063 |
| 1734125220 | 19.899999 | -0.02 | -0.10 | 20.149999 | 20.149999 | 19.8 | 591 |
| 1734038820 | 19.92 | -0.23 | -1.14 | 20.1 | 20.1 | 19.7 | 6352 |
| 1733952420 | 20.149999 | -0.05 | -0.25 | 20.399999 | 20.45 | 19.96 | 2049 |
| 1733866020 | 20.2 | 0.28 | 1.41 | 20 | 20.35 | 19.96 | 2777 |
| 1733779620 | 19.92 | 0.1 | 0.50 | 20.05 | 20.149999 | 19.82 | 1201 |
| 1733520420 | 19.82 | -0.08 | -0.40 | 19.82 | 20.05 | 19.82 | 1211 |
| 1733434020 | 19.899999 | -0.1 | -0.50 | 20.05 | 20.1 | 19.899999 | 477 |
| 1733347620 | 20 | 0.42 | 2.15 | 19.64 | 20.05 | 19.64 | 928 |
| 1733261220 | 19.579999 | 0.16 | 0.82 | 19.54 | 19.6 | 19.42 | 622 |
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
