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 |
|---|---|---|---|---|---|---|---|
| 1732660800 | 23.86 | -0.09 | -0.38 | 23.85 | 23.86 | 23.8 | 1300 |
| 1732574400 | 23.95 | 0.15 | 0.63 | 23.81 | 23.95 | 23.8 | 179132 |
| 1732315200 | 23.8 | -0.01 | -0.04 | 23.72 | 23.85 | 23.72 | 2185 |
| 1732228800 | 23.81 | -0.05 | -0.21 | 23.89 | 23.95 | 23.81 | 7643 |
| 1732142400 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1732056000 | 23.86 | 0 | 0.00 | 23.86 | 23.86 | 23.86 | 0 |
| 1731969600 | 23.86 | 0.13 | 0.55 | 23.85 | 23.86 | 23.85 | 3200 |
| 1731710400 | 23.73 | 0.04 | 0.17 | 23.78 | 23.78 | 23.73 | 339 |
| 1731624000 | 23.69 | -0.06 | -0.25 | 23.55 | 23.69 | 23.55 | 200 |
| 1731537600 | 23.75 | 0.2 | 0.85 | 23.55 | 23.75 | 23.55 | 25500 |
| 1731451200 | 23.55 | -0.1 | -0.42 | 23.12 | 23.6 | 23.12 | 6701 |
| 1731364800 | 23.65 | 0.2 | 0.85 | 23.66 | 23.66 | 23.65 | 1100 |
| 1731105600 | 23.45 | -0.17 | -0.72 | 23.62 | 23.62 | 23.45 | 2000 |
| 1731019200 | 23.62 | 0.03 | 0.13 | 23.65 | 23.65 | 23.6 | 1800 |
| 1730932800 | 23.59 | -0.21 | -0.88 | 23.75 | 23.75 | 23.51 | 4743 |
| 1730846400 | 23.8 | -0.07 | -0.29 | 23.75 | 23.8 | 23.75 | 615 |
| 1730760000 | 23.87 | -0.26 | -1.08 | 23.94 | 23.94 | 23.87 | 2000 |
| 1730497200 | 24.13 | 0.28 | 1.17 | 24 | 24.13 | 24 | 600 |
| 1730410800 | 23.85 | 0.01 | 0.04 | 23.83 | 23.85 | 23.83 | 800 |
| 1730324400 | 23.84 | -0.06 | -0.25 | 24 | 24 | 23.76 | 4328 |
| 1730238000 | 23.9 | -0.12 | -0.50 | 24.02 | 24.02 | 23.9 | 2201 |
| 1730151600 | 24.02 | -0.08 | -0.33 | 24.1 | 24.1 | 24.02 | 6596 |
| 1729892400 | 24.1 | -0.05 | -0.21 | 24.15 | 24.15 | 24.1 | 2110 |
| 1729806000 | 24.15 | -0.05 | -0.21 | 24.21 | 24.21 | 24.12 | 1500 |
| 1729719600 | 24.2 | -0.05 | -0.21 | 24.25 | 24.25 | 24.2 | 1400 |
| 1729633200 | 24.25 | -0.05 | -0.21 | 24.25 | 24.25 | 24.25 | 300 |
| 1729546800 | 24.3 | -0.31 | -1.26 | 24.5 | 24.5 | 24.3 | 1796 |
| 1729287600 | 24.61 | 0.36 | 1.48 | 24.35 | 24.61 | 24.35 | 3588 |
| 1729201200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 14 |
| 1729114800 | 24.25 | 0.09 | 0.37 | 24.25 | 24.25 | 24.25 | 1000 |
| 1729028400 | 24.16 | 0.06 | 0.25 | 24.17 | 24.17 | 24.16 | 300 |
| 1728682800 | 24.1 | -0.05 | -0.21 | 24.19 | 24.2 | 24.05 | 6705 |
| 1728596400 | 24.15 | -0.1 | -0.41 | 24.15 | 24.25 | 24.15 | 5000 |
| 1728510000 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1728423600 | 24.25 | -0.05 | -0.21 | 24.2 | 24.26 | 24.19 | 80900 |
| 1728337200 | 24.3 | -0.1 | -0.41 | 24.32 | 24.32 | 24.25 | 1840 |
| 1728078000 | 24.4 | -0.15 | -0.61 | 24.27 | 24.4 | 24.27 | 1800 |
| 1727991600 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 50 |
| 1727905200 | 24.55 | 0 | 0.00 | 24.55 | 24.55 | 24.55 | 100 |
| 1727818800 | 24.55 | -0.14 | -0.57 | 24.65 | 24.65 | 24.55 | 2254 |
| 1727732400 | 24.69 | 0.14 | 0.57 | 24.56 | 24.69 | 24.55 | 911 |
| 1727473200 | 24.55 | 0.15 | 0.61 | 24.22 | 24.55 | 24.22 | 1065 |
| 1727386800 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 300 |
| 1727300400 | 24.4 | -0.14 | -0.57 | 24.5 | 24.6 | 24.4 | 4400 |
| 1727214000 | 24.54 | 0.14 | 0.57 | 24.5 | 24.55 | 24.5 | 3833 |
| 1727127600 | 24.4 | 0.01 | 0.04 | 24.35 | 24.47 | 24.35 | 2500 |
| 1726868400 | 24.39 | 0.14 | 0.58 | 24.46 | 24.46 | 24.39 | 17093 |
| 1726782000 | 24.25 | 0.06 | 0.25 | 24.31 | 24.31 | 24.25 | 2100 |
| 1726695600 | 24.19 | -0.03 | -0.12 | 24.25 | 24.25 | 24.19 | 700 |
| 1726609200 | 24.22 | 0.02 | 0.08 | 24.2 | 24.22 | 24.18 | 23000 |
| 1726522800 | 24.2 | 0 | 0.00 | 24.16 | 24.2 | 24.16 | 4900 |
| 1726263600 | 24.2 | 0.01 | 0.04 | 24.16 | 24.3 | 24.16 | 57317 |
| 1726177200 | 24.19 | -0.01 | -0.04 | 24.16 | 24.19 | 24.15 | 1400 |
| 1726090800 | 24.2 | 0.2 | 0.83 | 24.19 | 24.2 | 24.19 | 1100 |
| 1726004400 | 24 | -0.23 | -0.95 | 24.2 | 24.2 | 24 | 6200 |
| 1725918000 | 24.23 | 0.01 | 0.04 | 24.03 | 24.23 | 24.02 | 2200 |
| 1725658800 | 24.22 | -0.01 | -0.04 | 24.31 | 24.31 | 24.2 | 127200 |
| 1725572400 | 24.23 | -0.02 | -0.08 | 24.23 | 24.23 | 24.23 | 1000 |
| 1725486000 | 24.25 | 0.37 | 1.55 | 24 | 24.25 | 24 | 8180 |
| 1725399600 | 23.88 | -0.18 | -0.75 | 23.99 | 23.99 | 23.88 | 1200 |
| 1725054000 | 24.06 | -0.14 | -0.58 | 24.25 | 24.25 | 24.06 | 764 |
| 1724967600 | 24.2 | 0.11 | 0.46 | 24.05 | 24.2 | 24.04 | 30640 |
| 1724881200 | 24.09 | -0.39 | -1.59 | 24.38 | 24.38 | 24.09 | 2957 |
| 1724794800 | 24.48 | -0.02 | -0.08 | 24.38 | 24.5 | 24.38 | 2313 |
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
