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 | -1.98 | -7.95180722892 | 24.9 | 25.1 | 22.88 | 685313 | 23.95771119 | CS |
| 4 | -2.71 | -10.573546625 | 25.63 | 25.85 | 22.88 | 785833 | 24.83587579 | CS |
| 12 | -4.73 | -17.1066907776 | 27.65 | 28.24 | 22.88 | 618073 | 25.8903329 | CS |
| 26 | -9.03 | -28.2629107981 | 31.95 | 31.96 | 22.88 | 548345 | 27.70953537 | CS |
| 52 | -4.01 | -14.8904567397 | 26.93 | 32.15 | 22.88 | 486751 | 27.87097999 | CS |
| 156 | -6.04 | -20.8563535912 | 28.96 | 37.5 | 22.88 | 494222 | 29.7511206 | CS |
| 260 | -16.68 | -42.1212121212 | 39.6 | 42.42 | 22.88 | 494543 | 31.63480799 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731710400 | 26.33 | -0.16 | -0.60 | 26.55 | 26.89 | 26.18 | 395175 |
| 1731624000 | 26.49 | 0.3 | 1.15 | 26.19 | 26.91 | 26.19 | 688668 |
| 1731537600 | 26.19 | 0.02 | 0.08 | 26.16 | 26.43 | 26.05 | 599018 |
| 1731451200 | 26.17 | -0.05 | -0.19 | 26.21 | 26.29 | 25.9 | 479883 |
| 1731364800 | 26.22 | -0.49 | -1.83 | 26.78 | 26.89 | 26.05 | 680570 |
| 1731105600 | 26.71 | -0.06 | -0.22 | 26.9 | 26.93 | 26.28 | 450394 |
| 1731019200 | 26.77 | 0.18 | 0.68 | 26.56 | 26.82 | 26.54 | 373416 |
| 1730932800 | 26.59 | -0.21 | -0.78 | 26.66 | 26.74 | 26.42 | 429185 |
| 1730846400 | 26.8 | 0.28 | 1.06 | 26.61 | 26.88 | 26.61 | 197584 |
| 1730760000 | 26.52 | -0.34 | -1.27 | 26.75 | 26.75 | 26.45 | 275676 |
| 1730497200 | 26.86 | 0.3 | 1.13 | 26.57 | 26.89 | 26.5 | 192746 |
| 1730410800 | 26.56 | -0.42 | -1.56 | 26.95 | 26.96 | 26.47 | 626932 |
| 1730324400 | 26.98 | 0.22 | 0.82 | 26.71 | 26.98 | 26.64 | 327088 |
| 1730238000 | 26.76 | -0.45 | -1.65 | 27.02 | 27.1 | 26.7 | 400522 |
| 1730151600 | 27.21 | -0.04 | -0.15 | 27.37 | 27.47 | 27.12 | 392833 |
| 1729892400 | 27.25 | 0.1 | 0.37 | 27.18 | 27.33 | 27.1 | 376435 |
| 1729806000 | 27.15 | -0.25 | -0.91 | 27.28 | 27.56 | 27.08 | 518839 |
| 1729719600 | 27.4 | -0.38 | -1.37 | 27.66 | 27.83 | 27.39 | 231106 |
| 1729633200 | 27.78 | 0.03 | 0.11 | 27.65 | 28.24 | 27.48 | 358779 |
| 1729546800 | 27.75 | -0.07 | -0.25 | 27.71 | 27.84 | 27.51 | 441182 |
| 1729287600 | 27.82 | -0.06 | -0.22 | 27.98 | 27.98 | 27.8 | 448702 |
| 1729201200 | 27.88 | -0.11 | -0.39 | 28.02 | 28.47 | 27.76 | 265562 |
| 1729114800 | 27.99 | 0.13 | 0.47 | 27.87 | 28.16 | 27.87 | 347242 |
| 1729028400 | 27.86 | -0.86 | -2.99 | 28.12 | 28.27 | 27.76 | 504030 |
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
