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 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732920000 | 24.64 | -0.06 | -0.24 | 24.56 | 24.64 | 24.56 | 1252 |
| 1732833600 | 24.7 | 0.19 | 0.78 | 24.58 | 24.7 | 24.58 | 476 |
| 1732747200 | 24.51 | -0.05 | -0.20 | 24.51 | 24.51 | 24.51 | 3000 |
| 1732660800 | 24.56 | -0.03 | -0.12 | 24.605 | 24.63 | 24.56 | 100516 |
| 1732574400 | 24.59 | 0.08 | 0.33 | 24.38 | 24.59 | 24.38 | 5109 |
| 1732315200 | 24.51 | 0 | 0.00 | 24.51 | 24.51 | 24.51 | 0 |
| 1732228800 | 24.51 | 0.01 | 0.04 | 24.55 | 24.55 | 24.51 | 2455 |
| 1732142400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.47 | 42900 |
| 1732056000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1731969600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1731710400 | 24.5 | -0.04 | -0.16 | 24.45 | 24.5 | 24.45 | 1035 |
| 1731624000 | 24.54 | 0.12 | 0.49 | 24.47 | 24.54 | 24.47 | 900 |
| 1731537600 | 24.42 | -0.08 | -0.33 | 24.51 | 24.51 | 24.42 | 6000 |
| 1731451200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1000 |
| 1731364800 | 24.5 | 0 | 0.00 | 24.51 | 24.51 | 24.5 | 2200 |
| 1731105600 | 24.5 | 0.04 | 0.16 | 24.52 | 24.52 | 24.5 | 800 |
| 1731019200 | 24.46 | 0 | 0.00 | 24.46 | 24.46 | 24.46 | 0 |
| 1730932800 | 24.46 | -0.03 | -0.12 | 24.46 | 24.46 | 24.46 | 350 |
| 1730846400 | 24.49 | 0.02 | 0.08 | 24.47 | 24.49 | 24.47 | 6100 |
| 1730760000 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1730497200 | 24.47 | 0.06 | 0.25 | 24.47 | 24.47 | 24.47 | 1100 |
| 1730410800 | 24.41 | -0.06 | -0.25 | 24.41 | 24.41 | 24.41 | 636 |
| 1730324400 | 24.47 | 0.01 | 0.04 | 24.47 | 24.47 | 24.47 | 3358 |
| 1730238000 | 24.46 | 0.05 | 0.20 | 24.48 | 24.48 | 24.46 | 4000 |
| 1730151600 | 24.41 | 0.11 | 0.45 | 24.4 | 24.5 | 24.4 | 7423 |
| 1729892400 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 246 |
| 1729806000 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 100 |
| 1729719600 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1729633200 | 24.3 | 0 | 0.00 | 24.3 | 24.3 | 24.3 | 0 |
| 1729546800 | 24.3 | -0.04 | -0.16 | 24.38 | 24.39 | 24.3 | 4650 |
| 1729287600 | 24.34 | 0.1 | 0.41 | 24.27 | 24.34 | 24.25 | 18564 |
| 1729201200 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 42 |
| 1729114800 | 24.24 | 0.02 | 0.08 | 24.26 | 24.26 | 24.24 | 23715 |
| 1729028400 | 24.22 | -0.06 | -0.25 | 24.33 | 24.33 | 24.22 | 1800 |
| 1728682800 | 24.28 | 0.08 | 0.33 | 24.3 | 24.31 | 24.28 | 2300 |
| 1728596400 | 24.2 | -0.06 | -0.25 | 24.26 | 24.29 | 24.2 | 8030 |
| 1728510000 | 24.26 | 0.05 | 0.21 | 24.23 | 24.26 | 24.2 | 102000 |
| 1728423600 | 24.21 | 0.03 | 0.12 | 24.2 | 24.21 | 24.2 | 200 |
| 1728337200 | 24.18 | 0 | 0.00 | 24.18 | 24.18 | 24.18 | 1200 |
| 1728078000 | 24.18 | 0.24 | 1.00 | 24.15 | 24.18 | 24.15 | 1700 |
| 1727991600 | 23.94 | 0.03 | 0.13 | 23.91 | 23.98 | 23.91 | 2400 |
| 1727905200 | 23.91 | 0.14 | 0.59 | 23.94 | 23.95 | 23.91 | 1700 |
| 1727818800 | 23.77 | -0.23 | -0.96 | 24.05 | 24.05 | 23.77 | 2900 |
| 1727732400 | 24 | 0.18 | 0.76 | 23.825 | 24 | 23.825 | 100696 |
| 1727473200 | 23.82 | -0.15 | -0.63 | 23.88 | 23.88 | 23.81 | 1700 |
| 1727386800 | 23.97 | 0.01 | 0.04 | 23.96 | 23.97 | 23.88 | 7600 |
| 1727300400 | 23.96 | -0.01 | -0.04 | 23.96 | 23.96 | 23.96 | 2200 |
| 1727214000 | 23.97 | -0.08 | -0.33 | 23.91 | 24 | 23.91 | 5400 |
| 1727127600 | 24.05 | -0.03 | -0.12 | 24.09 | 24.09 | 24.05 | 7700 |
| 1726868400 | 24.08 | 0 | 0.00 | 24.08 | 24.08 | 24.08 | 0 |
| 1726782000 | 24.08 | 0.01 | 0.04 | 24.08 | 24.09 | 24.08 | 4200 |
| 1726695600 | 24.07 | 0.01 | 0.04 | 24.07 | 24.08 | 24.07 | 68700 |
| 1726609200 | 24.06 | -0.03 | -0.12 | 24.1 | 24.1 | 24.05 | 86475 |
| 1726522800 | 24.09 | 0.03 | 0.12 | 24.07 | 24.09 | 24.07 | 10320 |
| 1726263600 | 24.06 | 0.05 | 0.21 | 24.07 | 24.07 | 24.06 | 400 |
| 1726177200 | 24.01 | 0.05 | 0.21 | 24 | 24.01 | 24 | 600 |
| 1726090800 | 23.96 | 0.06 | 0.25 | 23.96 | 24 | 23.96 | 1800 |
| 1726004400 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1725918000 | 23.9 | -0.02 | -0.08 | 23.9 | 23.95 | 23.9 | 4377 |
| 1725658800 | 23.92 | -0.12 | -0.50 | 24 | 24 | 23.92 | 3600 |
| 1725572400 | 24.04 | 0.12 | 0.50 | 23.92 | 24.05 | 23.92 | 15515 |
| 1725486000 | 23.92 | 0.05 | 0.21 | 23.93 | 23.93 | 23.91 | 8805 |
| 1725399600 | 23.87 | -0.1 | -0.42 | 23.87 | 23.87 | 23.87 | 300 |
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
