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 | 21.85 | 0.12 | 0.55 | 21.66 | 21.85 | 21.66 | 1994 |
| 1732833600 | 21.73 | 0.1 | 0.46 | 21.7 | 21.73 | 21.7 | 1000 |
| 1732747200 | 21.63 | 0.01 | 0.05 | 21.61 | 21.63 | 21.59 | 1850 |
| 1732660800 | 21.62 | -0.11 | -0.51 | 21.86 | 21.86 | 21.62 | 153000 |
| 1732574400 | 21.73 | 0.15 | 0.70 | 21.73 | 21.73 | 21.73 | 1535 |
| 1732315200 | 21.58 | -0.01 | -0.05 | 21.6 | 21.6 | 21.58 | 4400 |
| 1732228800 | 21.59 | 0 | 0.00 | 21.59 | 21.59 | 21.59 | 0 |
| 1732142400 | 21.59 | 0.03 | 0.14 | 21.59 | 21.62 | 21.5 | 8000 |
| 1732056000 | 21.56 | 0.03 | 0.14 | 21.56 | 21.56 | 21.56 | 200 |
| 1731969600 | 21.53 | -0.06 | -0.28 | 21.6 | 21.6 | 21.53 | 200 |
| 1731710400 | 21.59 | 0.06 | 0.28 | 21.53 | 21.6 | 21.53 | 2655 |
| 1731624000 | 21.53 | -0.02 | -0.09 | 21.55 | 21.55 | 21.53 | 2671 |
| 1731537600 | 21.55 | 0 | 0.00 | 21.5 | 21.55 | 21.5 | 515 |
| 1731451200 | 21.55 | -0.03 | -0.14 | 21.55 | 21.55 | 21.52 | 3600 |
| 1731364800 | 21.58 | 0.08 | 0.37 | 21.5 | 21.58 | 21.5 | 701 |
| 1731105600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1731019200 | 21.5 | 0.01 | 0.05 | 21.5 | 21.5 | 21.5 | 4700 |
| 1730932800 | 21.49 | -0.18 | -0.83 | 21.59 | 21.59 | 21.49 | 500 |
| 1730846400 | 21.67 | -0.06 | -0.28 | 21.67 | 21.67 | 21.67 | 102 |
| 1730760000 | 21.73 | -0.09 | -0.41 | 21.82 | 21.82 | 21.73 | 7950 |
| 1730497200 | 21.82 | 0.12 | 0.55 | 21.77 | 21.82 | 21.71 | 8900 |
| 1730410800 | 21.7 | -0.17 | -0.78 | 21.87 | 21.87 | 21.7 | 2541 |
| 1730324400 | 21.87 | 0.06 | 0.28 | 21.865 | 21.87 | 21.865 | 2352 |
| 1730238000 | 21.81 | -0.35 | -1.58 | 22.1 | 22.1 | 21.81 | 3000 |
| 1730151600 | 22.16 | -0.01 | -0.05 | 22.23 | 22.23 | 22.16 | 700 |
| 1729892400 | 22.17 | -0.05 | -0.23 | 22.12 | 22.17 | 22.12 | 4245 |
| 1729806000 | 22.22 | -0.04 | -0.18 | 22.26 | 22.26 | 22.22 | 5600 |
| 1729719600 | 22.26 | -0.12 | -0.54 | 22.4 | 22.4 | 22.26 | 5900 |
| 1729633200 | 22.38 | -0.01 | -0.04 | 22.33 | 22.38 | 22.33 | 2344 |
| 1729546800 | 22.39 | -0.2 | -0.89 | 22.55 | 22.56 | 22.39 | 2100 |
| 1729287600 | 22.59 | 0.29 | 1.30 | 22.32 | 22.59 | 22.32 | 5884 |
| 1729201200 | 22.3 | 0.05 | 0.22 | 22.31 | 22.31 | 22.3 | 1210 |
| 1729114800 | 22.25 | -0.26 | -1.16 | 22.26 | 22.26 | 22.25 | 1009 |
| 1729028400 | 22.51 | 0 | 0.00 | 22.51 | 22.51 | 22.51 | 0 |
| 1728682800 | 22.51 | 0.06 | 0.27 | 22.23 | 22.51 | 22.23 | 300 |
| 1728596400 | 22.45 | -0.21 | -0.93 | 22.48 | 22.48 | 22.45 | 1200 |
| 1728510000 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1728423600 | 22.66 | 0 | 0.00 | 22.66 | 22.66 | 22.66 | 0 |
| 1728337200 | 22.66 | -0.1 | -0.44 | 22.77 | 22.77 | 22.65 | 1300 |
| 1728078000 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1727991600 | 22.76 | 0.01 | 0.04 | 22.52 | 22.76 | 22.52 | 230 |
| 1727905200 | 22.75 | -0.17 | -0.74 | 22.6 | 22.78 | 22.5 | 2325 |
| 1727818800 | 22.92 | 0 | 0.00 | 22.92 | 22.92 | 22.92 | 250 |
| 1727730000 | 22.92 | 0.2 | 0.88 | 22.52 | 22.92 | 22.52 | 8008 |
| 1727473200 | 22.72 | 0.36 | 1.61 | 22.69 | 22.72 | 22.69 | 1448 |
| 1727386800 | 22.36 | -0.23 | -1.02 | 22.36 | 22.36 | 22.36 | 300 |
| 1727300400 | 22.59 | 0.19 | 0.85 | 22.42 | 22.59 | 22.42 | 4400 |
| 1727214000 | 22.4 | 0.15 | 0.67 | 22.43 | 22.43 | 22.4 | 1700 |
| 1727127600 | 22.25 | -0.2 | -0.89 | 22.26 | 22.26 | 22.25 | 900 |
| 1726868400 | 22.45 | 0 | 0.00 | 22.45 | 22.45 | 22.45 | 0 |
| 1726782000 | 22.45 | 0.01 | 0.04 | 22.52 | 22.52 | 22.45 | 10500 |
| 1726695600 | 22.44 | 0.14 | 0.63 | 22.44 | 22.44 | 22.44 | 2600 |
| 1726609200 | 22.3 | 0.16 | 0.72 | 22.26 | 22.3 | 22.26 | 2400 |
| 1726522800 | 22.14 | 0.01 | 0.05 | 22.11 | 22.16 | 22.11 | 7700 |
| 1726263600 | 22.13 | -0.12 | -0.54 | 22.34 | 22.4 | 22.13 | 1800 |
| 1726177200 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1726090800 | 22.25 | -0.05 | -0.22 | 22.26 | 22.26 | 22.25 | 2600 |
| 1726004400 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1725918000 | 22.3 | 0.1 | 0.45 | 22.09 | 22.3 | 22.09 | 5645 |
| 1725658800 | 22.2 | 0 | 0.00 | 22.1 | 22.2 | 22.1 | 500 |
| 1725572400 | 22.2 | 0.12 | 0.54 | 22.19 | 22.2 | 22.19 | 700 |
| 1725486000 | 22.08 | 0.07 | 0.32 | 22.09 | 22.1 | 22.07 | 3796 |
| 1725399600 | 22.01 | -0.08 | -0.36 | 22.02 | 22.02 | 22.01 | 600 |
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
