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 | 0.85 | 3.91344383057 | 21.72 | 24 | 21.72 | 18287 | 22.56365195 | CS |
| 4 | -4.71 | -17.2653958944 | 27.28 | 28.19 | 21.02 | 11950 | 23.56237396 | CS |
| 12 | 6.2 | 37.8741600489 | 16.37 | 28.19 | 15.56 | 12874 | 21.50685706 | CS |
| 26 | 6.07 | 36.7878787879 | 16.5 | 28.19 | 13.8 | 10612 | 19.19279422 | CS |
| 52 | 14.59 | 182.832080201 | 7.98 | 28.19 | 7.5 | 7446 | 17.03753989 | CS |
| 156 | 5.07 | 28.9714285714 | 17.5 | 28.19 | 3.06 | 20836 | 7.19815872 | CS |
| 260 | 14.07 | 165.529411765 | 8.5 | 31.08 | 3.06 | 22744 | 10.24578144 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 22.57 | -0.41 | -1.78 | 22.98 | 23 | 22.48 | 5565 |
| 1732142400 | 22.98 | -0.44 | -1.88 | 22.76 | 23.19 | 22.76 | 6949 |
| 1732056000 | 23.42 | 0.1 | 0.43 | 23.19 | 23.42 | 22.75 | 6997 |
| 1731969600 | 23.32 | 1.13 | 5.09 | 23.57 | 24 | 23.17 | 6159 |
| 1731710400 | 22.19 | -0.53 | -2.33 | 23.17 | 23.45 | 22.14 | 46596 |
| 1731624000 | 22.72 | 1.09 | 5.04 | 21.72 | 23.18 | 21.72 | 24735 |
| 1731537600 | 21.63 | -0.46 | -2.08 | 22.65 | 22.72 | 21.58 | 14350 |
| 1731451200 | 22.09 | 0.96 | 4.54 | 21.55 | 22.09 | 21.38 | 17446 |
| 1731364800 | 21.13 | -1.49 | -6.59 | 22.04 | 22.14 | 21.02 | 12041 |
| 1731105600 | 22.62 | -0.96 | -4.07 | 23.58 | 23.58 | 22.58 | 6085 |
| 1731019200 | 23.58 | 0.49 | 2.12 | 23.33 | 23.76 | 23.12 | 16758 |
| 1730932800 | 23.09 | -0.99 | -4.11 | 22.59 | 23.63 | 22.59 | 9939 |
| 1730846400 | 24.08 | -0.37 | -1.51 | 24.71 | 24.89 | 23.9 | 4829 |
| 1730760000 | 24.45 | -0.41 | -1.65 | 25.3 | 25.35 | 24.35 | 4791 |
| 1730497200 | 24.86 | -0.95 | -3.68 | 26.17 | 26.17 | 24.86 | 11325 |
| 1730410800 | 25.81 | -1.17 | -4.34 | 26.02 | 26.02 | 25.38 | 9300 |
| 1730324400 | 26.98 | -0.87 | -3.12 | 27.2 | 27.2 | 26.41 | 5909 |
| 1730238000 | 27.85 | 1.53 | 5.81 | 27.5 | 28.19 | 27.27 | 9185 |
| 1730151600 | 26.32 | -0.48 | -1.79 | 26.86 | 27.2 | 26.32 | 2779 |
| 1729892400 | 26.8 | -0.04 | -0.15 | 26.69 | 27.32 | 26.38 | 6447 |
| 1729806000 | 26.84 | -0.36 | -1.32 | 27.28 | 27.3 | 26.4 | 16382 |
| 1729719600 | 27.2 | -0.3 | -1.09 | 27.08 | 27.2 | 26.49 | 16800 |
| 1729633200 | 27.5 | 1.12 | 4.25 | 27.15 | 27.91 | 27 | 14792 |
| 1729546800 | 26.38 | 0.9 | 3.53 | 26.86 | 27.27 | 25.94 | 18874 |
| 1729287600 | 25.48 | 3.51 | 15.98 | 23.1 | 25.72 | 23.1 | 22137 |
| 1729201200 | 21.97 | -0.64 | -2.83 | 22.84 | 22.84 | 21.87 | 17904 |
| 1729114800 | 22.61 | -0.42 | -1.82 | 23.3 | 23.69 | 22.61 | 5181 |
| 1729028400 | 23.03 | 0.41 | 1.81 | 22.56 | 23.03 | 22.34 | 2667 |
| 1728682800 | 22.62 | -0.19 | -0.83 | 23.18 | 23.18 | 22.62 | 4843 |
| 1728596400 | 22.81 | 1.36 | 6.34 | 21.92 | 23.01 | 21.67 | 9295 |
| 1728510000 | 21.45 | -0.11 | -0.51 | 21.63 | 21.63 | 21.09 | 6500 |
| 1728423600 | 21.56 | 0.41 | 1.94 | 21.08 | 21.56 | 20.78 | 9300 |
| 1728337200 | 21.15 | -0.44 | -2.04 | 21.5 | 21.5 | 20.88 | 5303 |
| 1728078000 | 21.59 | 0.04 | 0.19 | 21.68 | 22.75 | 21.58 | 6803 |
| 1727991600 | 21.55 | -0.08 | -0.37 | 21.38 | 21.55 | 21.06 | 3934 |
| 1727905200 | 21.63 | 0.63 | 3.00 | 20.84 | 21.63 | 20.84 | 10303 |
| 1727818800 | 21 | 0.63 | 3.09 | 20.39 | 21.14 | 20.39 | 8433 |
| 1727732400 | 20.37 | -1.38 | -6.34 | 20.98 | 21 | 20.26 | 9443 |
| 1727473200 | 21.75 | -0.32 | -1.45 | 22 | 22.04 | 21.35 | 6322 |
| 1727386800 | 22.07 | 0.39 | 1.80 | 22.15 | 22.38 | 22.07 | 23775 |
| 1727300400 | 21.68 | -0.16 | -0.73 | 21.69 | 21.99 | 21.63 | 7425 |
| 1727214000 | 21.84 | 1.27 | 6.17 | 20.87 | 22.1 | 20.87 | 7655 |
| 1727127600 | 20.57 | -0.54 | -2.56 | 20.97 | 21.39 | 20.57 | 3811 |
| 1726868400 | 21.11 | 0.62 | 3.03 | 20.98 | 21.11 | 20.7 | 15270 |
| 1726782000 | 20.49 | 0.12 | 0.59 | 20.88 | 20.89 | 20.38 | 30724 |
| 1726695600 | 20.37 | -0.58 | -2.77 | 20.91 | 21.4 | 20.09 | 7704 |
| 1726609200 | 20.95 | -0.12 | -0.57 | 20.84 | 21.31 | 20.8 | 23271 |
| 1726522800 | 21.07 | 0.1 | 0.48 | 20.87 | 21.29 | 20.67 | 16115 |
| 1726263600 | 20.97 | 1.28 | 6.50 | 20.11 | 21.07 | 20.11 | 18024 |
| 1726177200 | 19.69 | 2.06 | 11.68 | 18.77 | 20.02 | 18.68 | 27846 |
| 1726090800 | 17.63 | 1.28 | 7.83 | 16.489999 | 17.63 | 16.489999 | 5323 |
| 1726004400 | 16.35 | 0.6 | 3.81 | 16.04 | 16.35 | 15.82 | 17904 |
| 1725918000 | 15.75 | 0.11 | 0.70 | 15.66 | 16.17 | 15.66 | 4674 |
| 1725658800 | 15.64 | -1.06 | -6.35 | 16.48 | 16.7 | 15.56 | 46660 |
| 1725572400 | 16.7 | 0.95 | 6.03 | 16.649999 | 16.88 | 15.58 | 59692 |
| 1725486000 | 15.75 | -0.03 | -0.19 | 15.84 | 15.9 | 15.75 | 1150 |
| 1725399600 | 15.78 | -1.41 | -8.20 | 16.81 | 16.81 | 15.7 | 3840 |
| 1725054000 | 17.19 | 0.62 | 3.74 | 16.69 | 17.19 | 16.45 | 5392 |
| 1724967600 | 16.57 | 0.25 | 1.53 | 16.37 | 16.649999 | 16.37 | 2577 |
| 1724881200 | 16.32 | -0.55 | -3.26 | 16.57 | 16.57 | 16.2 | 1952 |
| 1724794800 | 16.87 | -0.71 | -4.04 | 16.649999 | 16.9 | 16.43 | 2686 |
| 1724708400 | 17.58 | 0 | 0.00 | 17.58 | 17.58 | 17.58 | 0 |
| 1724449200 | 17.58 | 0.31 | 1.80 | 17.3 | 17.72 | 17.3 | 5820 |
| 1724362800 | 17.27 | -0.49 | -2.76 | 17.56 | 17.62 | 17.22 | 3414 |
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
