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 |
|---|---|---|---|---|---|---|---|
| 1740782400 | 22.54 | -0.11 | -0.49 | 22.45 | 22.54 | 22.33 | 61278 |
| 1740696000 | 22.65 | -0.35 | -1.52 | 22.81 | 22.81 | 22.62 | 83178 |
| 1740609600 | 23 | 0.06 | 0.26 | 22.85 | 23 | 22.78 | 53372 |
| 1740523200 | 22.94 | -0.31 | -1.33 | 23.19 | 23.19 | 22.79 | 107050 |
| 1740436800 | 23.25 | 0.1 | 0.43 | 23.21 | 23.28 | 23.1 | 98717 |
| 1740177600 | 23.15 | -0.02 | -0.09 | 23.12 | 23.21 | 23.05 | 113258 |
| 1740091200 | 23.17 | 0.01 | 0.04 | 23.11 | 23.23 | 23.1 | 137820 |
| 1740004800 | 23.16 | 0.01 | 0.04 | 23.11 | 23.18 | 23.03 | 112401 |
| 1739918400 | 23.15 | 0.37 | 1.62 | 23.04 | 23.17 | 23.04 | 230962 |
| 1739572800 | 22.78 | -0.33 | -1.43 | 23.1 | 23.1 | 22.73 | 172901 |
| 1739486400 | 23.11 | 0.21 | 0.92 | 22.96 | 23.11 | 22.95 | 53430 |
| 1739400000 | 22.9 | 0.04 | 0.17 | 22.83 | 22.94 | 22.79 | 95258 |
| 1739313600 | 22.86 | -0.07 | -0.31 | 22.93 | 22.96 | 22.82 | 99750 |
| 1739227200 | 22.93 | 0.35 | 1.55 | 22.92 | 22.97 | 22.89 | 82697 |
| 1738968000 | 22.58 | 0.05 | 0.22 | 22.62 | 22.77 | 22.53 | 72720 |
| 1738881600 | 22.53 | -0.08 | -0.35 | 22.57 | 22.57 | 22.37 | 49566 |
| 1738795200 | 22.61 | 0.14 | 0.62 | 22.6 | 22.76 | 22.58 | 130016 |
| 1738708800 | 22.47 | 0.21 | 0.94 | 22.33 | 22.47 | 22.33 | 92040 |
| 1738622400 | 22.26 | 0.16 | 0.72 | 22.29 | 22.38 | 22.24 | 91521 |
| 1738363200 | 22.1 | 0 | 0.00 | 22.19 | 22.25 | 22.08 | 142089 |
| 1738276800 | 22.1 | 0.33 | 1.52 | 21.98 | 22.12 | 21.96 | 37047 |
| 1738190400 | 21.77 | -0.08 | -0.37 | 21.8 | 21.8 | 21.69 | 39226 |
| 1738104000 | 21.85 | 0.18 | 0.83 | 21.7 | 21.85 | 21.7 | 23864 |
| 1738017600 | 21.67 | -0.23 | -1.05 | 21.8 | 21.8 | 21.57 | 68187 |
| 1737758400 | 21.9 | 0.19 | 0.88 | 21.92 | 21.99 | 21.88 | 27539 |
| 1737672000 | 21.71 | -0.06 | -0.28 | 21.64 | 21.76 | 21.64 | 77588 |
| 1737585600 | 21.77 | 0.14 | 0.65 | 21.76 | 21.8 | 21.71 | 55262 |
| 1737499200 | 21.63 | 0.3 | 1.41 | 21.54 | 21.67 | 21.53 | 313068 |
| 1737412800 | 21.33 | 0.03 | 0.14 | 21.43 | 21.43 | 21.33 | 16688 |
| 1737153600 | 21.3 | -0.11 | -0.51 | 21.45 | 21.45 | 21.3 | 30195 |
| 1737067200 | 21.41 | 0.14 | 0.66 | 21.46 | 21.51 | 21.41 | 39304 |
| 1736980800 | 21.27 | 0.13 | 0.61 | 21.32 | 21.32 | 21.16 | 28483 |
| 1736894400 | 21.14 | 0.09 | 0.43 | 21.08 | 21.15 | 21.03 | 57902 |
| 1736808000 | 21.05 | -0.24 | -1.13 | 21.12 | 21.13 | 20.99 | 64524 |
| 1736548800 | 21.29 | 0.17 | 0.80 | 21.29 | 21.32 | 21.21 | 44099 |
| 1736462400 | 21.12 | 0.06 | 0.28 | 21.1 | 21.15 | 21.07 | 34469 |
| 1736376000 | 21.06 | 0.12 | 0.57 | 21.02 | 21.08 | 20.94 | 43361 |
| 1736289600 | 20.94 | 0.13 | 0.62 | 20.97 | 21.03 | 20.89 | 8207 |
| 1736203200 | 20.81 | -0.06 | -0.29 | 20.79 | 20.87 | 20.74 | 20248 |
| 1735944000 | 20.87 | -0.16 | -0.76 | 20.99 | 20.99 | 20.87 | 35029 |
| 1735857600 | 21.03 | 0.29 | 1.40 | 20.88 | 21.03 | 20.88 | 39963 |
| 1735684800 | 20.74 | 0.1 | 0.48 | 20.64 | 20.77 | 20.64 | 18622 |
| 1735598400 | 20.64 | -0.02 | -0.10 | 20.68 | 20.68 | 20.52 | 34784 |
| 1735339200 | 20.66 | -0.02 | -0.10 | 20.63 | 20.74 | 20.63 | 28594 |
| 1735069200 | 20.68 | 0.04 | 0.19 | 20.64 | 20.69 | 20.64 | 7320 |
| 1734993600 | 20.64 | -0.13 | -0.63 | 20.72 | 20.72 | 20.62 | 41574 |
| 1734734400 | 20.77 | 0.23 | 1.12 | 20.64 | 20.82 | 20.64 | 25407 |
| 1734648000 | 20.54 | 0.02 | 0.10 | 20.51 | 20.56 | 20.47 | 18606 |
| 1734561600 | 20.52 | -0.42 | -2.01 | 20.88 | 20.9 | 20.48 | 77346 |
| 1734475200 | 20.94 | -0.07 | -0.33 | 20.92 | 20.96 | 20.86 | 23220 |
| 1734388800 | 21.01 | 0.05 | 0.24 | 21 | 21.04 | 20.98 | 54734 |
| 1734129600 | 20.96 | -0.27 | -1.27 | 21.04 | 21.08 | 20.96 | 34684 |
| 1734043200 | 21.23 | -0.28 | -1.30 | 21.27 | 21.29 | 21.2 | 40899 |
| 1733956800 | 21.51 | 0.18 | 0.84 | 21.35 | 21.54 | 21.35 | 32100 |
| 1733870400 | 21.33 | 0.3 | 1.43 | 21.21 | 21.34 | 21.21 | 32465 |
| 1733784000 | 21.03 | 0.23 | 1.11 | 21.07 | 21.17 | 21.02 | 45362 |
| 1733524800 | 20.8 | -0.04 | -0.19 | 20.8 | 20.87 | 20.78 | 113884 |
| 1733438400 | 20.84 | -0.14 | -0.67 | 20.96 | 20.96 | 20.78 | 15241 |
| 1733352000 | 20.98 | 0.04 | 0.19 | 21.02 | 21.03 | 20.97 | 57428 |
| 1733265600 | 20.94 | 0.04 | 0.19 | 20.93 | 21 | 20.9 | 34384 |
| 1733179200 | 20.9 | -0.04 | -0.19 | 20.99 | 20.99 | 20.85 | 81769 |
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
