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 | 0.48 | 1.99004975124 | 24.12 | 24.86 | 23.84 | 710469 | 24.23281876 | CS |
| 4 | 1.8 | 7.89473684211 | 22.8 | 24.86 | 22.59 | 783667 | 23.79382384 | CS |
| 12 | -1.65 | -6.28571428571 | 26.25 | 27.62 | 22.59 | 787319 | 24.66176834 | CS |
| 26 | -5.16 | -17.3387096774 | 29.76 | 30.91 | 22.59 | 638169 | 26.30426897 | CS |
| 52 | -3.49 | -12.4243503026 | 28.09 | 32.15 | 22.59 | 527332 | 27.19367906 | CS |
| 156 | -6.24 | -20.233463035 | 30.84 | 37.5 | 22.59 | 499864 | 29.47436886 | CS |
| 260 | -16.68 | -40.4069767442 | 41.28 | 42.42 | 22.59 | 502709 | 31.23585202 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 24.33 | 0.01 | 0.04 | 24.35 | 24.8 | 24.31 | 723811 |
| 1739486400 | 24.32 | 0.02 | 0.08 | 24.38 | 24.86 | 24.24 | 714465 |
| 1739400000 | 24.3 | 0.28 | 1.17 | 23.84 | 24.41 | 23.84 | 593155 |
| 1739313600 | 24.02 | -0.12 | -0.50 | 24.12 | 24.4 | 24.01 | 810444 |
| 1739227200 | 24.14 | 0.33 | 1.39 | 23.72 | 24.18 | 23.72 | 923518 |
| 1738968000 | 23.81 | 0.15 | 0.63 | 23.84 | 24.39 | 23.15 | 832328 |
| 1738881600 | 23.66 | -0.37 | -1.54 | 24.1 | 24.18 | 23.4 | 642039 |
| 1738795200 | 24.03 | 0.43 | 1.82 | 23.69 | 24.05 | 23.54 | 679933 |
| 1738708800 | 23.6 | 0.46 | 1.99 | 23.21 | 24.05 | 23.21 | 1099182 |
| 1738622400 | 23.14 | -1.01 | -4.18 | 23.5 | 23.66 | 23.1 | 1484420 |
| 1738363200 | 24.15 | -0.28 | -1.15 | 24.37 | 24.4 | 24.08 | 748124 |
| 1738276800 | 24.43 | 0.48 | 2.00 | 24.06 | 24.56 | 24.06 | 649471 |
| 1738190400 | 23.95 | 0.3 | 1.27 | 23.6 | 23.96 | 23.6 | 780149 |
| 1738104000 | 23.65 | -0.08 | -0.34 | 23.6 | 23.75 | 23.53 | 766882 |
| 1738017600 | 23.73 | 0.23 | 0.98 | 23.59 | 24.04 | 23.54 | 580656 |
| 1737758400 | 23.5 | 0.02 | 0.09 | 23.4 | 23.57 | 23.4 | 568036 |
| 1737672000 | 23.48 | 0.06 | 0.26 | 23.36 | 23.58 | 23.31 | 559252 |
| 1737585600 | 23.42 | 0.12 | 0.52 | 23.29 | 23.48 | 23.23 | 605633 |
| 1737499200 | 23.3 | 0.44 | 1.92 | 22.8 | 23.34 | 22.59 | 1128170 |
| 1737412800 | 22.86 | -0.17 | -0.74 | 23.09 | 23.13 | 22.75 | 805969 |
| 1737153600 | 23.03 | -0.12 | -0.52 | 23.24 | 23.33 | 22.91 | 1104164 |
| 1737067200 | 23.15 | 0.08 | 0.35 | 23.02 | 23.21 | 22.9 | 1293110 |
| 1736980800 | 23.07 | 0.01 | 0.04 | 23.22 | 23.38 | 22.9 | 942314 |
| 1736894400 | 23.06 | -0.25 | -1.07 | 23.33 | 23.33 | 22.65 | 1291585 |
| 1736808000 | 23.31 | 0 | 0.00 | 23.27 | 23.62 | 23.2 | 605487 |
| 1736548800 | 23.31 | -0.93 | -3.84 | 24.1 | 24.1 | 22.96 | 979253 |
| 1736462400 | 24.24 | -0.25 | -1.02 | 24.35 | 24.37 | 24.2 | 305941 |
| 1736376000 | 24.49 | -0.14 | -0.57 | 24.6 | 24.62 | 24.26 | 660487 |
| 1736289600 | 24.63 | -0.25 | -1.00 | 24.9 | 25.1 | 24.6 | 875398 |
| 1736203200 | 24.88 | -0.34 | -1.35 | 25.35 | 25.36 | 24.85 | 626550 |
| 1735944000 | 25.22 | 0.21 | 0.84 | 25.08 | 25.24 | 24.84 | 715709 |
| 1735857600 | 25.01 | 0.02 | 0.08 | 25.2 | 25.2 | 24.9 | 531263 |
| 1735684800 | 24.99 | 0.25 | 1.01 | 24.9 | 25.02 | 24.75 | 733564 |
| 1735598400 | 24.74 | -0.13 | -0.52 | 24.76 | 24.77 | 24.47 | 665486 |
| 1735339200 | 24.87 | -0.18 | -0.72 | 25 | 25.09 | 24.82 | 658631 |
| 1735069200 | 25.05 | 0.02 | 0.08 | 24.91 | 25.07 | 24.91 | 286539 |
| 1734993600 | 25.03 | -0.17 | -0.67 | 25.1 | 25.17 | 24.63 | 696364 |
| 1734734400 | 25.2 | 0 | 0.00 | 25.21 | 25.33 | 25.05 | 1789741 |
| 1734648000 | 25.2 | -0.05 | -0.20 | 25.31 | 25.35 | 25.05 | 1001621 |
| 1734561600 | 25.25 | -0.33 | -1.29 | 25.66 | 25.85 | 25.22 | 993680 |
| 1734475200 | 25.58 | -0.21 | -0.81 | 25.63 | 25.82 | 25.47 | 1233449 |
| 1734388800 | 25.79 | -0.43 | -1.64 | 26.18 | 26.45 | 25.7 | 711382 |
| 1734129600 | 26.22 | 0.07 | 0.27 | 26.16 | 26.44 | 26.15 | 629629 |
| 1734043200 | 26.15 | -0.26 | -0.98 | 26.35 | 26.43 | 26.12 | 420933 |
| 1733956800 | 26.41 | -0.21 | -0.79 | 26.59 | 26.65 | 26.28 | 383976 |
| 1733870400 | 26.62 | -0.19 | -0.71 | 26.55 | 26.72 | 26.45 | 617835 |
| 1733784000 | 26.81 | 0.03 | 0.11 | 26.83 | 27.17 | 26.73 | 457977 |
| 1733524800 | 26.78 | -0.47 | -1.72 | 27.31 | 27.41 | 26.78 | 592706 |
| 1733438400 | 27.25 | -0.02 | -0.07 | 27.31 | 27.62 | 27.06 | 613447 |
| 1733352000 | 27.27 | -0.16 | -0.58 | 27.32 | 27.43 | 27.02 | 522527 |
| 1733265600 | 27.43 | 0.74 | 2.77 | 26.7 | 27.57 | 26.7 | 767621 |
| 1733179200 | 26.69 | 0.59 | 2.26 | 26.12 | 26.77 | 25.97 | 2073538 |
| 1732920000 | 26.1 | 0.22 | 0.85 | 25.98 | 26.23 | 25.9 | 627384 |
| 1732833600 | 25.88 | -0.39 | -1.48 | 26.23 | 26.29 | 25.85 | 389532 |
| 1732747200 | 26.27 | 0.45 | 1.74 | 25.92 | 26.32 | 25.92 | 752185 |
| 1732660800 | 25.82 | -0.53 | -2.01 | 26.25 | 26.37 | 25.66 | 843242 |
| 1732574400 | 26.35 | 0.23 | 0.88 | 26.11 | 26.5 | 26.11 | 935611 |
| 1732315200 | 26.12 | -0.06 | -0.23 | 26.22 | 26.34 | 26.03 | 357632 |
| 1732228800 | 26.18 | 0.18 | 0.69 | 25.97 | 26.23 | 25.9 | 452136 |
| 1732142400 | 26 | -0.05 | -0.19 | 25.99 | 26.04 | 25.6 | 823844 |
| 1732056000 | 26.05 | -0.19 | -0.72 | 26.21 | 26.27 | 25.97 | 283995 |
| 1731969600 | 26.24 | -0.09 | -0.34 | 26.22 | 26.48 | 26.04 | 619021 |
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
