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 | 1.9 | 8.8868101029 | 21.38 | 24.1 | 20.56 | 154354 | 22.31088482 | CS |
| 4 | 2.92 | 14.3418467583 | 20.36 | 24.1 | 19.54 | 139046 | 21.49673175 | CS |
| 12 | 1.97 | 9.24448615673 | 21.31 | 24.1 | 19.01 | 148170 | 21.35452144 | CS |
| 26 | 6.97 | 42.7345187002 | 16.31 | 25.36 | 15.89 | 186323 | 21.02612128 | CS |
| 52 | 11.15 | 91.9208573784 | 12.13 | 25.36 | 11.15 | 211673 | 18.04310193 | CS |
| 156 | 5.47 | 30.7130825379 | 17.81 | 25.36 | 11.15 | 230067 | 17.37630469 | CS |
| 260 | 9.05 | 63.5980323261 | 14.23 | 31.21 | 5.33 | 250017 | 18.4321644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738622400 | 23.28 | 0.44 | 1.93 | 23.04 | 23.71 | 22.83 | 255257 |
| 1738363200 | 22.84 | -0.71 | -3.01 | 23.72 | 23.73 | 22.72 | 223246 |
| 1738276800 | 23.55 | 1.53 | 6.95 | 22.65 | 24.1 | 22.65 | 170872 |
| 1738190400 | 22.02 | 0.92 | 4.36 | 21.14 | 22.22 | 21.14 | 168594 |
| 1738104000 | 21.1 | 0.26 | 1.25 | 20.81 | 21.39 | 20.56 | 102649 |
| 1738017600 | 20.84 | -0.93 | -4.27 | 21.38 | 21.38 | 20.65 | 106409 |
| 1737758400 | 21.77 | 0.19 | 0.88 | 21.93 | 22.3 | 21.66 | 75373 |
| 1737672000 | 21.58 | -0.06 | -0.28 | 21.34 | 21.89 | 21.25 | 172637 |
| 1737585600 | 21.64 | -0.18 | -0.82 | 22.01 | 22.06 | 21.57 | 79818 |
| 1737499200 | 21.82 | -0.25 | -1.13 | 22.23 | 22.41 | 21.68 | 83634 |
| 1737412800 | 22.07 | 0.13 | 0.59 | 21.94 | 22.07 | 21.76 | 26881 |
| 1737153600 | 21.94 | 0.14 | 0.64 | 21.58 | 22.53 | 21.42 | 140977 |
| 1737067200 | 21.8 | 0.32 | 1.49 | 21.86 | 22.63 | 21.71 | 316507 |
| 1736980800 | 21.48 | 0.46 | 2.19 | 21.45 | 21.64 | 20.86 | 260990 |
| 1736894400 | 21.02 | 1.27 | 6.43 | 19.99 | 21.02 | 19.94 | 197242 |
| 1736808000 | 19.75 | -0.55 | -2.71 | 19.85 | 19.94 | 19.54 | 116750 |
| 1736548800 | 20.3 | -0.55 | -2.64 | 21.06 | 21.14 | 20.24 | 114911 |
| 1736462400 | 20.85 | 0.31 | 1.51 | 20.67 | 21.1 | 20.67 | 78616 |
| 1736376000 | 20.54 | 0.21 | 1.03 | 20.53 | 20.75 | 20.16 | 120300 |
| 1736289600 | 20.33 | 0.07 | 0.35 | 20.61 | 21.09 | 20.18 | 111021 |
| 1736203200 | 20.26 | -0.02 | -0.10 | 20.36 | 20.59 | 20.05 | 113487 |
| 1735944000 | 20.28 | -0.5 | -2.41 | 20.81 | 20.88 | 20.27 | 102357 |
| 1735857600 | 20.78 | 1.25 | 6.40 | 19.93 | 20.83 | 19.88 | 115954 |
| 1735684800 | 19.53 | 0.41 | 2.14 | 19.14 | 19.6 | 19.14 | 89289 |
| 1735598400 | 19.12 | -0.8 | -4.02 | 19.62 | 19.62 | 19.01 | 165007 |
| 1735339200 | 19.92 | -0.15 | -0.75 | 19.83 | 20 | 19.68 | 81211 |
| 1735069200 | 20.07 | 0.07 | 0.35 | 19.97 | 20.07 | 19.8 | 31812 |
| 1734993600 | 20 | 0.13 | 0.65 | 19.83 | 20.01 | 19.78 | 110756 |
| 1734734400 | 19.87 | -0.08 | -0.40 | 19.98 | 20.37 | 19.83 | 142175 |
| 1734648000 | 19.95 | 0 | 0.00 | 20.18 | 20.22 | 19.59 | 195652 |
| 1734561600 | 19.95 | -1.18 | -5.58 | 21.02 | 21.02 | 19.88 | 148557 |
| 1734475200 | 21.13 | -0.04 | -0.19 | 20.81 | 21.24 | 20.7 | 84959 |
| 1734388800 | 21.17 | -0.15 | -0.70 | 21.45 | 21.45 | 20.99 | 87553 |
| 1734129600 | 21.32 | -0.46 | -2.11 | 21.52 | 21.56 | 20.94 | 133082 |
| 1734043200 | 21.78 | -0.72 | -3.20 | 22.01 | 22.14 | 21.76 | 228070 |
| 1733956800 | 22.5 | 0.29 | 1.31 | 22.42 | 22.86 | 22.31 | 120802 |
| 1733870400 | 22.21 | -0.11 | -0.49 | 22.52 | 22.55 | 22 | 198927 |
| 1733784000 | 22.32 | 0.9 | 4.20 | 22.01 | 22.94 | 21.52 | 280634 |
| 1733524800 | 21.42 | -0.09 | -0.42 | 21.41 | 21.47 | 20.92 | 215883 |
| 1733438400 | 21.51 | -0.37 | -1.69 | 21.85 | 21.94 | 21.43 | 117421 |
| 1733352000 | 21.88 | -0.48 | -2.15 | 22.4 | 22.67 | 21.81 | 120574 |
| 1733265600 | 22.36 | 0.83 | 3.86 | 21.65 | 22.74 | 21.63 | 255741 |
| 1733179200 | 21.53 | -0.27 | -1.24 | 21.75 | 21.75 | 21.39 | 114074 |
| 1732920000 | 21.8 | 0.2 | 0.93 | 21.85 | 22.05 | 21.37 | 177476 |
| 1732833600 | 21.6 | 0.04 | 0.19 | 21.57 | 21.75 | 21.48 | 34798 |
| 1732747200 | 21.56 | -0.06 | -0.28 | 21.77 | 21.91 | 21.43 | 95218 |
| 1732660800 | 21.62 | 0.45 | 2.13 | 21.34 | 21.68 | 21.15 | 153428 |
| 1732574400 | 21.17 | -0.51 | -2.35 | 21.05 | 21.28 | 20.87 | 290251 |
| 1732315200 | 21.68 | -0.17 | -0.78 | 21.91 | 21.99 | 21.5 | 172156 |
| 1732228800 | 21.85 | -0.14 | -0.64 | 22.09 | 22.22 | 21.55 | 150116 |
| 1732142400 | 21.99 | -0.06 | -0.27 | 21.97 | 22.04 | 21.46 | 139439 |
| 1732056000 | 22.05 | -0.05 | -0.23 | 22.34 | 22.34 | 21.63 | 136458 |
| 1731969600 | 22.1 | 1.03 | 4.89 | 21.77 | 22.48 | 21.6 | 163573 |
| 1731710400 | 21.07 | -0.27 | -1.27 | 21.47 | 21.58 | 20.95 | 149347 |
| 1731624000 | 21.34 | 0.63 | 3.04 | 20.35 | 21.48 | 20.35 | 182587 |
| 1731537600 | 20.71 | -0.54 | -2.54 | 21.7 | 21.76 | 20.62 | 159395 |
| 1731451200 | 21.25 | 0.07 | 0.33 | 20.93 | 21.76 | 20.93 | 192030 |
| 1731364800 | 21.18 | -1.16 | -5.19 | 21.31 | 21.55 | 20.5 | 327998 |
| 1731105600 | 22.34 | -0.74 | -3.21 | 22.71 | 22.79 | 21.94 | 266839 |
| 1731019200 | 23.08 | 0.56 | 2.49 | 22.95 | 23.19 | 22.36 | 277613 |
| 1730932800 | 22.52 | -0.35 | -1.53 | 21.69 | 22.79 | 20.6 | 394715 |
| 1730846400 | 22.87 | 0 | 0.00 | 22.99 | 23.36 | 22.72 | 187081 |
| 1730760000 | 22.87 | -0.54 | -2.31 | 23.38 | 23.44 | 22.69 | 192485 |
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
