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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741642800 | 21.48 | -0.39 | -1.78 | 21.9 | 22 | 21.4 | 34705 |
| 1741387200 | 21.87 | 0.21 | 0.97 | 21.84 | 22.2 | 21.73 | 27739 |
| 1741300800 | 21.66 | -0.28 | -1.28 | 21.75 | 21.95 | 21.57 | 17481 |
| 1741214400 | 21.94 | 0.48 | 2.24 | 21.44 | 21.94 | 21.4 | 21978 |
| 1741128000 | 21.46 | 0.22 | 1.04 | 21.52 | 21.58 | 21.12 | 13681 |
| 1741041600 | 21.24 | 0.11 | 0.52 | 21.57 | 21.57 | 21.18 | 27665 |
| 1740782400 | 21.13 | -0.06 | -0.28 | 20.75 | 21.13 | 20.53 | 18328 |
| 1740696000 | 21.19 | -0.65 | -2.98 | 21.53 | 21.6 | 21.19 | 26060 |
| 1740609600 | 21.84 | 0.34 | 1.58 | 21.49 | 21.84 | 21.35 | 30719 |
| 1740523200 | 21.5 | -0.16 | -0.74 | 21.69 | 21.69 | 21.14 | 17991 |
| 1740436800 | 21.66 | 0.08 | 0.37 | 21.79 | 21.79 | 21.25 | 49404 |
| 1740177600 | 21.58 | -0.36 | -1.64 | 21.9 | 21.9 | 21.52 | 25773 |
| 1740091200 | 21.94 | 0.25 | 1.15 | 21.85 | 22.17 | 21.8 | 15059 |
| 1740004800 | 21.69 | 0.02 | 0.09 | 21.65 | 21.76 | 21.47 | 13482 |
| 1739918400 | 21.67 | 0.28 | 1.31 | 21.86 | 21.86 | 21.47 | 23560 |
| 1739572800 | 21.39 | -0.54 | -2.46 | 21.99 | 21.99 | 21.36 | 36339 |
| 1739486400 | 21.93 | -0.01 | -0.05 | 21.93 | 22 | 21.8 | 21945 |
| 1739400000 | 21.94 | 0.28 | 1.29 | 21.59 | 22.03 | 21.59 | 9679 |
| 1739313600 | 21.66 | -0.26 | -1.19 | 21.91 | 21.91 | 21.66 | 24607 |
| 1739227200 | 21.92 | 0.48 | 2.24 | 21.6 | 22 | 21.6 | 92963 |
| 1738968000 | 21.44 | -0.04 | -0.19 | 21.59 | 21.6 | 21.44 | 26625 |
| 1738881600 | 21.48 | -0.02 | -0.09 | 21.5 | 21.5 | 21.35 | 16706 |
| 1738795200 | 21.5 | 0.51 | 2.43 | 21.22 | 21.55 | 21.21 | 25702 |
| 1738708800 | 20.99 | -0.1 | -0.47 | 21.22 | 21.22 | 20.9 | 29992 |
| 1738622400 | 21.09 | 0.27 | 1.30 | 20.87 | 21.38 | 20.87 | 24238 |
| 1738363200 | 20.82 | -0.28 | -1.33 | 21.09 | 21.09 | 20.75 | 9572 |
| 1738276800 | 21.1 | 0.75 | 3.69 | 20.6 | 21.1 | 20.59 | 21144 |
| 1738190400 | 20.35 | 0.07 | 0.35 | 20.16 | 20.5 | 20.16 | 9522 |
| 1738104000 | 20.28 | 0.25 | 1.25 | 20.15 | 20.28 | 20.06 | 7320 |
| 1738017600 | 20.03 | -0.25 | -1.23 | 19.91 | 20.03 | 19.85 | 36101 |
| 1737758400 | 20.28 | 0.24 | 1.20 | 20.2 | 20.28 | 20.18 | 6998 |
| 1737672000 | 20.04 | -0.11 | -0.55 | 20 | 20.04 | 19.79 | 8033 |
| 1737585600 | 20.15 | 0.07 | 0.35 | 20.39 | 20.39 | 20.04 | 6749 |
| 1737499200 | 20.08 | 0.28 | 1.41 | 19.95 | 20.33 | 19.95 | 6546 |
| 1737412800 | 19.8 | -0.05 | -0.25 | 20.09 | 20.09 | 19.58 | 12725 |
| 1737153600 | 19.85 | 0.21 | 1.07 | 19.57 | 19.88 | 19.52 | 14579 |
| 1737067200 | 19.64 | -0.05 | -0.25 | 19.76 | 19.89 | 19.61 | 60473 |
| 1736980800 | 19.69 | 0.11 | 0.56 | 19.74 | 19.74 | 19.5 | 18032 |
| 1736894400 | 19.58 | 0.32 | 1.66 | 18.9 | 19.59 | 18.9 | 2542 |
| 1736808000 | 19.26 | -0.38 | -1.93 | 19.5 | 19.5 | 19.22 | 18836 |
| 1736548800 | 19.64 | 0.08 | 0.41 | 19.8 | 19.91 | 19.57 | 13379 |
| 1736462400 | 19.56 | 0.06 | 0.31 | 19.54 | 19.58 | 19.54 | 5228 |
| 1736376000 | 19.5 | 0.44 | 2.31 | 19.2 | 19.5 | 19.2 | 8527 |
| 1736289600 | 19.06 | 0.29 | 1.55 | 19.21 | 19.39 | 19.06 | 4378 |
| 1736203200 | 18.77 | -0.38 | -1.98 | 19.08 | 19.08 | 18.77 | 4710 |
| 1735944000 | 19.15 | -0.1 | -0.52 | 19.17 | 19.23 | 19.15 | 3972 |
| 1735857600 | 19.25 | 0.83 | 4.51 | 18.87 | 19.26 | 18.87 | 12871 |
| 1735684800 | 18.42 | -0.01 | -0.05 | 18.3 | 18.43 | 18.23 | 5481 |
| 1735598400 | 18.43 | -0.41 | -2.18 | 18.72 | 18.72 | 18.3 | 13553 |
| 1735339200 | 18.84 | -0.03 | -0.16 | 18.6 | 18.86 | 18.6 | 13466 |
| 1735069200 | 18.87 | 0 | 0.00 | 18.92 | 18.92 | 18.76 | 6805 |
| 1734993600 | 18.87 | 0.03 | 0.16 | 18.9 | 18.9 | 18.66 | 7666 |
| 1734734400 | 18.84 | 0.25 | 1.34 | 18.6 | 19 | 18.5 | 43222 |
| 1734648000 | 18.59 | -0.19 | -1.01 | 18.74 | 18.87 | 18.55 | 4879 |
| 1734561600 | 18.78 | -0.68 | -3.49 | 19.46 | 19.46 | 18.75 | 7995 |
| 1734475200 | 19.46 | -0.09 | -0.46 | 19.41 | 19.49 | 19.29 | 8046 |
| 1734388800 | 19.55 | -0.2 | -1.01 | 19.61 | 19.65 | 19.51 | 17254 |
| 1734129600 | 19.75 | -0.4 | -1.99 | 20.01 | 20.01 | 19.66 | 7852 |
| 1734043200 | 20.15 | -0.53 | -2.56 | 20.46 | 20.46 | 20.15 | 8305 |
| 1733956800 | 20.68 | 0.65 | 3.25 | 20.13 | 20.68 | 20.13 | 17117 |
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
