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 | 0.17 | 0.724637681159 | 23.46 | 23.8 | 22.73 | 559 | 23.07283518 | DE |
| 4 | 0.16 | 0.6817213464 | 23.47 | 25.28 | 22.73 | 1088 | 24.03430062 | DE |
| 12 | -0.57 | -2.35537190083 | 24.2 | 25.28 | 21.79 | 2122 | 23.62315644 | DE |
| 26 | -0.9 | -3.66897676315 | 24.53 | 25.5 | 21.059999 | 1917 | 23.6178047 | DE |
| 52 | 3.18 | 15.5501222494 | 20.45 | 28.095 | 20.45 | 2171 | 23.87583237 | DE |
| 156 | 2.92 | 14.0994688556 | 20.71 | 28.095 | 13.942 | 1716 | 22.96678008 | DE |
| 260 | 2.555 | 12.1233689205 | 21.075 | 28.095 | 13.942 | 1708 | 22.96678008 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310820 | 23.63 | 0.34 | 1.46 | 23.14 | 23.63 | 23.14 | 523 |
| 1732224420 | 23.29 | 0.49 | 2.15 | 22.74 | 23.29 | 22.74 | 289 |
| 1732138020 | 22.8 | -0.2 | -0.87 | 22.98 | 22.98 | 22.77 | 347 |
| 1732051620 | 23 | -0.43 | -1.84 | 23.1 | 23.1 | 22.73 | 1749 |
| 1731965220 | 23.43 | -0.05 | -0.21 | 23.61 | 23.61 | 23.24 | 169 |
| 1731705960 | 23.48 | -0.46 | -1.92 | 23.46 | 23.8 | 23.46 | 243 |
| 1731619560 | 23.94 | 0.27 | 1.14 | 23.58 | 23.98 | 23.56 | 816 |
| 1731533160 | 23.67 | -0.21 | -0.88 | 23.79 | 23.79 | 23.42 | 1563 |
| 1731446820 | 23.88 | -0.68 | -2.77 | 24.2 | 24.39 | 23.88 | 1298 |
| 1731360420 | 24.56 | 0.14 | 0.57 | 24.43 | 24.56 | 24.4 | 2085 |
| 1731101220 | 24.42 | -0.85 | -3.36 | 25.26 | 25.26 | 24.42 | 619 |
| 1731014760 | 25.27 | 1.33 | 5.56 | 24.45 | 25.28 | 24.42 | 2075 |
| 1730928360 | 23.94 | 0.03 | 0.13 | 24.08 | 24.45 | 23.91 | 294 |
| 1730841960 | 23.91 | 0.4 | 1.70 | 23.53 | 23.91 | 23.53 | 66 |
| 1730755560 | 23.51 | -0.14 | -0.59 | 23.85 | 23.85 | 23.5 | 656 |
| 1730496360 | 23.65 | -0.16 | -0.67 | 23.88 | 23.96 | 23.64 | 742 |
| 1730409960 | 23.81 | -0.11 | -0.46 | 23.69 | 23.92 | 23.69 | 747 |
| 1730323560 | 23.92 | -0.36 | -1.48 | 24.2 | 24.23 | 23.9 | 3755 |
| 1730237160 | 24.28 | -0.07 | -0.29 | 24.47 | 24.47 | 24.28 | 442 |
| 1730150760 | 24.35 | 0.15 | 0.62 | 24.46 | 24.46 | 24.18 | 1062 |
| 1729888020 | 24.2 | 0.65 | 2.76 | 23.47 | 24.2 | 23.44 | 2745 |
| 1729801560 | 23.55 | -0.32 | -1.34 | 23.75 | 23.93 | 23.53 | 487 |
| 1729715160 | 23.87 | 0.24 | 1.02 | 23.93 | 23.93 | 23.83 | 842 |
| 1729628760 | 23.63 | -0.16 | -0.67 | 23.95 | 23.95 | 23.62 | 1345 |
| 1729542360 | 23.79 | -0.23 | -0.96 | 24.02 | 24.12 | 23.63 | 6118 |
| 1729283160 | 24.02 | 0.92 | 3.98 | 22.81 | 24.17 | 22.6 | 10100 |
| 1729196760 | 23.1 | -0.44 | -1.87 | 23.36 | 23.49 | 23.1 | 6920 |
| 1729110360 | 23.54 | 0.06 | 0.26 | 23.42 | 23.61 | 23.42 | 2925 |
| 1729023960 | 23.48 | -0.26 | -1.10 | 23.66 | 23.7 | 23.46 | 325 |
| 1728937620 | 23.74 | 0.14 | 0.59 | 23.57 | 23.74 | 23.56 | 11341 |
| 1728678360 | 23.6 | -0.12 | -0.51 | 23.2 | 23.6 | 23.2 | 8195 |
| 1728591960 | 23.72 | -0.07 | -0.29 | 23.8 | 23.83 | 23.67 | 1858 |
| 1728505560 | 23.79 | 0.04 | 0.17 | 23.68 | 23.83 | 23.47 | 7978 |
| 1728419160 | 23.75 | -0.24 | -1.00 | 23.83 | 23.95 | 23.75 | 488 |
| 1728332760 | 23.99 | -0.05 | -0.21 | 23.97 | 24.13 | 23.95 | 499 |
| 1728073560 | 24.04 | 0.58 | 2.47 | 23.49 | 24.13 | 23.49 | 831 |
| 1727987220 | 23.46 | 0.05 | 0.21 | 23.45 | 23.46 | 23.45 | 290 |
| 1727900820 | 23.41 | 0.01 | 0.04 | 23.51 | 23.51 | 23.19 | 2146 |
| 1727814420 | 23.4 | -0.34 | -1.43 | 23.85 | 23.87 | 23.4 | 1103 |
| 1727728020 | 23.74 | -0.34 | -1.41 | 24.18 | 24.18 | 23.69 | 1445 |
| 1727468760 | 24.08 | -0.15 | -0.62 | 24.29 | 24.29 | 24.05 | 2711 |
| 1727382360 | 24.23 | 0.7 | 2.97 | 23.83 | 24.59 | 23.83 | 9455 |
| 1727295960 | 23.53 | -0.01 | -0.04 | 23.55 | 23.63 | 23.5 | 836 |
| 1727209560 | 23.54 | 0.45 | 1.95 | 23.26 | 23.67 | 23.26 | 1651 |
| 1727123160 | 23.09 | 0.13 | 0.57 | 23 | 23.09 | 22.8 | 296 |
| 1726864020 | 22.96 | -0.41 | -1.75 | 23.24 | 23.24 | 22.78 | 1180 |
| 1726777560 | 23.37 | 0.27 | 1.17 | 23.23 | 23.4 | 23.15 | 2079 |
| 1726691220 | 23.1 | 0.26 | 1.14 | 22.91 | 23.24 | 22.91 | 1563 |
| 1726604760 | 22.84 | 0.4 | 1.78 | 22.54 | 22.84 | 22.5 | 1245 |
| 1726518420 | 22.44 | 0.01 | 0.04 | 22.49 | 22.55 | 22.37 | 464 |
| 1726259160 | 22.43 | 0.23 | 1.04 | 22.28 | 22.55 | 22.28 | 1244 |
| 1726172760 | 22.2 | 0.1 | 0.45 | 22.34 | 22.34 | 22.09 | 2039 |
| 1726086360 | 22.1 | 0.31 | 1.42 | 22.05 | 22.1 | 21.8 | 658 |
| 1725999960 | 21.79 | -0.56 | -2.51 | 22.27 | 22.27 | 21.79 | 3985 |
| 1725913620 | 22.35 | 0.02 | 0.09 | 22.41 | 22.41 | 22.12 | 300 |
| 1725654360 | 22.33 | -0.22 | -0.98 | 22.46 | 22.46 | 22.33 | 568 |
| 1725567960 | 22.55 | -0.39 | -1.70 | 22.8 | 22.92 | 22.55 | 2530 |
| 1725481560 | 22.94 | -0.39 | -1.67 | 23.09 | 23.09 | 22.91 | 250 |
| 1725395160 | 23.33 | -0.42 | -1.77 | 23.81 | 23.81 | 23.33 | 965 |
| 1725308760 | 23.75 | -0.2 | -0.84 | 23.8 | 23.92 | 23.75 | 4641 |
| 1725049560 | 23.95 | 0.21 | 0.88 | 24.2 | 24.2 | 23.92 | 1634 |
| 1724963160 | 23.74 | 0.23 | 0.98 | 23.71 | 23.86 | 23.68 | 2211 |
| 1724876760 | 23.51 | 0.07 | 0.30 | 23.46 | 23.62 | 23.43 | 190 |
| 1724790420 | 23.44 | -0.07 | -0.30 | 23.5 | 23.59 | 23.44 | 873 |
| 1724704020 | 23.51 | 0.01 | 0.04 | 23.54 | 23.59 | 23.45 | 1644 |
| 1724444820 | 23.5 | 0.32 | 1.38 | 23.38 | 23.5 | 23.38 | 36 |
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
