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 |
|---|---|---|---|---|---|---|---|
| 1737758400 | 21.4 | 0.24 | 1.13 | 21.09 | 21.65 | 21.09 | 2662 |
| 1737672000 | 21.16 | 0.07 | 0.33 | 21.07 | 21.16 | 21.07 | 209 |
| 1737585600 | 21.09 | -0.19 | -0.89 | 21.16 | 21.17 | 21.09 | 588 |
| 1737499200 | 21.28 | -0.01 | -0.05 | 21.15 | 21.28 | 21.14 | 3507 |
| 1737412800 | 21.29 | 0.09 | 0.42 | 21.31 | 21.33 | 21.25 | 2629 |
| 1737153600 | 21.2 | 0.14 | 0.66 | 21.08 | 21.2 | 21.08 | 2474 |
| 1737067200 | 21.06 | 0.18 | 0.86 | 20.96 | 21.06 | 20.96 | 2912 |
| 1736980800 | 20.88 | 0.6 | 2.96 | 20.89 | 20.89 | 20.88 | 114 |
| 1736894400 | 20.28 | 0.05 | 0.25 | 20.52 | 20.81 | 20.23 | 1402 |
| 1736808000 | 20.23 | -0.3 | -1.46 | 20.08 | 20.23 | 20.08 | 1597 |
| 1736548800 | 20.53 | -0.3 | -1.44 | 20.89 | 20.89 | 20.33 | 1220 |
| 1736462400 | 20.83 | -0.08 | -0.38 | 20.83 | 20.83 | 20.83 | 118 |
| 1736376000 | 20.91 | -0.52 | -2.43 | 20.91 | 20.91 | 20.91 | 2 |
| 1736289600 | 21.43 | -0.28 | -1.29 | 22.1 | 22.1 | 21.43 | 506 |
| 1736203200 | 21.71 | 0.33 | 1.54 | 21.75 | 22 | 21.71 | 2266 |
| 1735944000 | 21.38 | 0.63 | 3.04 | 21 | 21.4 | 21 | 3034 |
| 1735857600 | 20.75 | 0.25 | 1.22 | 20.51 | 20.75 | 20.51 | 1400 |
| 1735684800 | 20.5 | -0.25 | -1.20 | 20.5 | 20.5 | 20.5 | 5 |
| 1735598400 | 20.75 | -0.43 | -2.03 | 20.69 | 20.82 | 20.53 | 1379 |
| 1735339200 | 21.18 | 0.02 | 0.09 | 21.28 | 21.4 | 21.18 | 627 |
| 1735069200 | 21.16 | 0.22 | 1.05 | 21 | 21.19 | 21 | 915 |
| 1734993600 | 20.94 | 0.24 | 1.16 | 20.69 | 20.94 | 20.69 | 1111 |
| 1734734400 | 20.7 | 0.46 | 2.27 | 20.16 | 20.88 | 20.16 | 10603 |
| 1734648000 | 20.24 | -0.14 | -0.69 | 20.62 | 20.62 | 20.24 | 1022 |
| 1734561600 | 20.38 | -0.66 | -3.14 | 21.05 | 21.44 | 20.38 | 735 |
| 1734475200 | 21.04 | -0.14 | -0.66 | 21.08 | 21.08 | 20.86 | 2657 |
| 1734388800 | 21.18 | 0.13 | 0.62 | 21.04 | 21.28 | 21.03 | 2140 |
| 1734129600 | 21.05 | -0.06 | -0.28 | 20.92 | 21.05 | 20.85 | 760 |
| 1734043200 | 21.11 | -0.1 | -0.47 | 21.24 | 21.24 | 21.11 | 803 |
| 1733956800 | 21.21 | 0.25 | 1.19 | 21.05 | 21.21 | 20.82 | 1524 |
| 1733870400 | 20.96 | -0.72 | -3.32 | 21.73 | 21.73 | 20.96 | 637 |
| 1733784000 | 21.68 | 0.82 | 3.93 | 21.06 | 21.83 | 21.06 | 1282 |
| 1733524800 | 20.86 | 0.31 | 1.51 | 20.8 | 20.86 | 20.7 | 4921 |
| 1733438400 | 20.55 | 0.01 | 0.05 | 20.6 | 20.71 | 20.55 | 550 |
| 1733352000 | 20.54 | 0.08 | 0.39 | 20.48 | 20.55 | 20.41 | 1746 |
| 1733265600 | 20.46 | -0.25 | -1.21 | 20.53 | 20.53 | 20.42 | 2000 |
| 1733179200 | 20.71 | 0.27 | 1.32 | 20.55 | 20.71 | 20.55 | 572 |
| 1732920000 | 20.44 | 0.15 | 0.74 | 20.25 | 20.48 | 20.25 | 600 |
| 1732833600 | 20.29 | 0.03 | 0.15 | 20.21 | 20.29 | 20.21 | 100 |
| 1732747200 | 20.26 | 0.09 | 0.45 | 20.3 | 20.3 | 20.15 | 2080 |
| 1732660800 | 20.17 | -0.6 | -2.89 | 20.49 | 20.49 | 20.17 | 745 |
| 1732574400 | 20.77 | 0.6 | 2.97 | 20.3 | 20.82 | 20.3 | 1247 |
| 1732315200 | 20.17 | 0.41 | 2.07 | 19.68 | 20.17 | 19.68 | 1911 |
| 1732228800 | 19.76 | 0.22 | 1.13 | 19.6 | 19.82 | 19.6 | 821 |
| 1732142400 | 19.54 | 0.03 | 0.15 | 19.48 | 19.54 | 19.48 | 1506 |
| 1732056000 | 19.51 | 0.07 | 0.36 | 19.46 | 19.51 | 19.46 | 361 |
| 1731969600 | 19.44 | 0.2 | 1.04 | 19.24 | 19.6 | 19.24 | 806 |
| 1731710400 | 19.24 | -0.08 | -0.41 | 19.42 | 19.42 | 19.24 | 3975 |
| 1731624000 | 19.32 | -0.37 | -1.88 | 19.4 | 19.4 | 19.32 | 1125 |
| 1731537600 | 19.69 | -0.1 | -0.51 | 19.94 | 19.95 | 19.69 | 735 |
| 1731451200 | 19.79 | -0.67 | -3.27 | 19.7 | 19.79 | 19.7 | 450 |
| 1731364800 | 20.46 | 0.17 | 0.84 | 20.33 | 20.46 | 20.31 | 1000 |
| 1731105600 | 20.29 | 0.07 | 0.35 | 19.89 | 20.29 | 19.89 | 1466 |
| 1731019200 | 20.22 | 0.08 | 0.40 | 20.1 | 20.25 | 20.1 | 2350 |
| 1730932800 | 20.14 | -0.21 | -1.03 | 20.42 | 20.42 | 19.99 | 904 |
| 1730846400 | 20.35 | 0.28 | 1.40 | 20.1 | 20.35 | 20.1 | 1309 |
| 1730760000 | 20.07 | 0.16 | 0.80 | 20.05 | 20.09 | 20.05 | 455 |
| 1730497200 | 19.91 | 0.12 | 0.61 | 20 | 20 | 19.85 | 1351 |
| 1730410800 | 19.79 | -0.89 | -4.30 | 20.33 | 20.33 | 19.79 | 503 |
| 1730324400 | 20.68 | -0.44 | -2.08 | 20.83 | 20.83 | 20.67 | 202 |
| 1730238000 | 21.12 | -0.2 | -0.94 | 21.13 | 21.15 | 21.12 | 5540 |
| 1730151600 | 21.32 | 0.32 | 1.52 | 21.37 | 21.37 | 21.28 | 1200 |
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
