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 | -0.1 | -0.432525951557 | 23.12 | 23.35 | 22.25 | 2227264 | 22.91518135 | CS |
| 4 | 0.36 | 1.58870255958 | 22.66 | 23.36 | 22.02 | 2761116 | 22.71222738 | CS |
| 12 | -1.98 | -7.92 | 25 | 25.77 | 21.73 | 3369868 | 23.62866199 | CS |
| 26 | -1.73 | -6.9898989899 | 24.75 | 29.5 | 21.73 | 3508985 | 25.52532365 | CS |
| 52 | 1.97 | 9.35866983373 | 21.05 | 29.5 | 18.65 | 3574855 | 24.01855749 | CS |
| 156 | -0.86 | -3.6013400335 | 23.88 | 33.5 | 17.88 | 4648085 | 23.59210481 | CS |
| 260 | -0.78 | -3.27731092437 | 23.8 | 41.09 | 17.52 | 4556310 | 25.99722753 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738104000 | 22.98 | -0.11 | -0.48 | 23.08 | 23.35 | 22.91 | 1768301 |
| 1738017600 | 23.09 | -0.06 | -0.26 | 22.8 | 23.1 | 22.6 | 1962895 |
| 1737758400 | 23.15 | 0.43 | 1.89 | 22.99 | 23.3 | 22.87 | 2591116 |
| 1737672000 | 22.72 | 0.06 | 0.26 | 22.37 | 22.72 | 22.25 | 2703890 |
| 1737585600 | 22.66 | -0.24 | -1.05 | 23.12 | 23.17 | 22.63 | 2110119 |
| 1737499200 | 22.9 | -0.31 | -1.34 | 22.89 | 23.34 | 22.88 | 2463789 |
| 1737412800 | 23.21 | 0.07 | 0.30 | 22.99 | 23.26 | 22.96 | 667600 |
| 1737153600 | 23.14 | 0.5 | 2.21 | 22.75 | 23.18 | 22.5 | 2968631 |
| 1737067200 | 22.64 | -0.05 | -0.22 | 22.91 | 22.95 | 22.61 | 1872484 |
| 1736980800 | 22.69 | 0.33 | 1.48 | 22.6 | 22.83 | 22.41 | 3677103 |
| 1736894400 | 22.36 | 0.1 | 0.45 | 22.14 | 22.38 | 22.02 | 3323119 |
| 1736808000 | 22.26 | -0.44 | -1.94 | 22.2 | 22.44 | 22.07 | 3236142 |
| 1736548800 | 22.7 | -0.43 | -1.86 | 23.19 | 23.36 | 22.64 | 5798496 |
| 1736462400 | 23.13 | 0.31 | 1.36 | 22.82 | 23.13 | 22.79 | 1099759 |
| 1736376000 | 22.82 | 0.46 | 2.06 | 22.49 | 22.84 | 22.39 | 4777277 |
| 1736289600 | 22.36 | 0.13 | 0.58 | 22.53 | 22.8 | 22.24 | 4536797 |
| 1736203200 | 22.23 | -0.67 | -2.93 | 22.79 | 22.83 | 22.22 | 3374145 |
| 1735944000 | 22.9 | -0.11 | -0.48 | 22.95 | 23.09 | 22.85 | 1848951 |
| 1735857600 | 23.01 | 0.72 | 3.23 | 22.66 | 23.17 | 22.66 | 1680598 |
| 1735684800 | 22.29 | 0.1 | 0.45 | 22.14 | 22.34 | 22.14 | 1177288 |
| 1735598400 | 22.19 | -0.41 | -1.81 | 22.33 | 22.35 | 22.02 | 2272156 |
| 1735339200 | 22.6 | 0.05 | 0.22 | 22.3 | 22.71 | 22.3 | 2426498 |
| 1735069200 | 22.55 | 0.16 | 0.71 | 22.39 | 22.58 | 22.28 | 3572922 |
| 1734993600 | 22.39 | 0.17 | 0.77 | 22.12 | 22.42 | 22.1 | 2052088 |
| 1734734400 | 22.22 | 0.31 | 1.41 | 21.99 | 22.46 | 21.81 | 11563896 |
| 1734648000 | 21.91 | -0.47 | -2.10 | 22.27 | 22.47 | 21.73 | 3749086 |
| 1734561600 | 22.38 | -0.87 | -3.74 | 23.03 | 23.13 | 22.32 | 4174123 |
| 1734475200 | 23.25 | -0.06 | -0.26 | 23.02 | 23.37 | 23 | 2534050 |
| 1734388800 | 23.31 | -0.59 | -2.47 | 23.65 | 23.7 | 23.23 | 3464044 |
| 1734129600 | 23.9 | -0.54 | -2.21 | 24.16 | 24.25 | 23.83 | 1986420 |
| 1734043200 | 24.44 | -0.55 | -2.20 | 24.6 | 24.77 | 24.4 | 3227858 |
| 1733956800 | 24.99 | 0.68 | 2.80 | 24.33 | 25.02 | 24.28 | 3211572 |
| 1733870400 | 24.31 | 0.08 | 0.33 | 24.44 | 24.6 | 24.25 | 1833026 |
| 1733784000 | 24.23 | 0.48 | 2.02 | 24.04 | 24.64 | 24.04 | 3737239 |
| 1733524800 | 23.75 | -0.04 | -0.17 | 23.82 | 23.99 | 23.53 | 1911210 |
| 1733438400 | 23.79 | -0.66 | -2.70 | 24.31 | 24.59 | 23.59 | 3874449 |
| 1733352000 | 24.45 | -0.34 | -1.37 | 24.65 | 24.83 | 24.43 | 2826044 |
| 1733265600 | 24.79 | 0.56 | 2.31 | 24.36 | 24.95 | 24.35 | 4991546 |
| 1733179200 | 24.23 | -0.29 | -1.18 | 24.38 | 24.52 | 24.14 | 3783213 |
| 1732920000 | 24.52 | -0.16 | -0.65 | 24.63 | 24.8 | 24.45 | 2074261 |
| 1732833600 | 24.68 | 0.03 | 0.12 | 24.62 | 24.85 | 24.62 | 522603 |
| 1732747200 | 24.65 | -0.04 | -0.16 | 24.75 | 24.93 | 24.58 | 1879791 |
| 1732660800 | 24.69 | -0.04 | -0.16 | 24.68 | 24.93 | 24.46 | 3624119 |
| 1732574400 | 24.73 | -0.76 | -2.98 | 24.43 | 24.79 | 24.27 | 12190176 |
| 1732315200 | 25.49 | 0.18 | 0.71 | 25.4 | 25.55 | 25.18 | 3256900 |
| 1732228800 | 25.31 | 0.28 | 1.12 | 25.24 | 25.39 | 24.9 | 3955263 |
| 1732142400 | 25.03 | 0.27 | 1.09 | 24.79 | 25.19 | 24.7 | 2420181 |
| 1732056000 | 24.76 | 0.66 | 2.74 | 24.37 | 24.81 | 24.24 | 2806345 |
| 1731969600 | 24.1 | 0.64 | 2.73 | 24.01 | 24.17 | 23.78 | 6847005 |
| 1731710400 | 23.46 | -0.26 | -1.10 | 23.71 | 23.8 | 23.39 | 2649885 |
| 1731624000 | 23.72 | 0.19 | 0.81 | 23.29 | 23.89 | 23.25 | 3428027 |
| 1731537600 | 23.53 | -0.2 | -0.84 | 24 | 24.14 | 23.41 | 4091947 |
| 1731451200 | 23.73 | -0.49 | -2.02 | 23.9 | 24.11 | 23.49 | 5854677 |
| 1731364800 | 24.22 | -1.4 | -5.46 | 24.5 | 24.7 | 24.09 | 4398831 |
| 1731105600 | 25.62 | -0.01 | -0.04 | 25.42 | 25.63 | 25.22 | 3632820 |
| 1731019200 | 25.63 | -0.09 | -0.35 | 25.18 | 25.69 | 24.77 | 4181393 |
| 1730932800 | 25.72 | -0.39 | -1.49 | 25 | 25.77 | 24.74 | 3438332 |
| 1730846400 | 26.11 | -0.16 | -0.61 | 26.4 | 26.45 | 25.97 | 2338352 |
| 1730760000 | 26.27 | -0.33 | -1.24 | 26.55 | 26.72 | 26.14 | 4911447 |
| 1730497200 | 26.6 | -0.31 | -1.15 | 27.03 | 27.2 | 26.59 | 2637077 |
| 1730410800 | 26.91 | -0.97 | -3.48 | 27.37 | 27.39 | 26.72 | 3727741 |
| 1730324400 | 27.88 | -0.35 | -1.24 | 27.97 | 27.97 | 27.46 | 3759544 |
| 1730238000 | 28.23 | 0.48 | 1.73 | 27.9 | 28.28 | 27.83 | 2657431 |
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
