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 | -0.9 | -4.32276657061 | 20.82 | 20.91 | 19.57 | 6103511 | 20.2454344 | CS |
| 4 | -1.53 | -7.13286713287 | 21.45 | 22.54 | 19.57 | 4745445 | 21.26347804 | CS |
| 12 | -2.47 | -11.0317105851 | 22.39 | 22.76 | 19.57 | 3979825 | 21.64252574 | CS |
| 26 | -1.27 | -5.99339310996 | 21.19 | 23.43 | 19.57 | 3700142 | 21.80898562 | CS |
| 52 | -3.83 | -16.1263157895 | 23.75 | 24.92 | 19.57 | 3430778 | 22.25540185 | CS |
| 156 | -9.52 | -32.3369565217 | 29.44 | 34.65 | 19.57 | 2886873 | 25.67677099 | CS |
| 260 | -30.26 | -60.3029095257 | 50.18 | 55.48 | 19.57 | 2692953 | 26.38868089 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 19.92 | 0.12 | 0.61 | 19.84 | 20.1 | 19.57 | 9430329 |
| 1734648000 | 19.8 | -0.25 | -1.25 | 19.88 | 20.05 | 19.66 | 5743017 |
| 1734561600 | 20.05 | -0.06 | -0.30 | 20.02 | 20.14 | 19.81 | 6410794 |
| 1734475200 | 20.11 | -0.42 | -2.05 | 20.34 | 20.51 | 20.03 | 6494134 |
| 1734388800 | 20.53 | -0.2 | -0.96 | 20.64 | 20.91 | 20.42 | 5305248 |
| 1734129600 | 20.73 | -0.24 | -1.14 | 20.82 | 20.85 | 20.5 | 6564364 |
| 1734043200 | 20.97 | -0.54 | -2.51 | 21.49 | 21.52 | 20.88 | 8410612 |
| 1733956800 | 21.51 | -0.84 | -3.76 | 21.9 | 21.94 | 21.47 | 6439105 |
| 1733870400 | 22.35 | 0.02 | 0.09 | 22.34 | 22.36 | 21.91 | 5043738 |
| 1733784000 | 22.33 | 0.08 | 0.36 | 22.26 | 22.54 | 22.15 | 5191917 |
| 1733524800 | 22.25 | 0.13 | 0.59 | 22.16 | 22.3 | 22.1 | 3650259 |
| 1733438400 | 22.12 | 0.05 | 0.23 | 22.1 | 22.32 | 22.05 | 3481090 |
| 1733352000 | 22.07 | 0.03 | 0.14 | 22 | 22.1 | 21.86 | 3574184 |
| 1733265600 | 22.04 | 0.14 | 0.64 | 21.97 | 22.15 | 21.96 | 4123392 |
| 1733179200 | 21.9 | 0.1 | 0.46 | 21.81 | 21.95 | 21.67 | 3536347 |
| 1732920000 | 21.8 | 0.01 | 0.05 | 21.76 | 21.82 | 21.69 | 2134528 |
| 1732833600 | 21.79 | 0.06 | 0.28 | 21.72 | 21.86 | 21.72 | 1181320 |
| 1732747200 | 21.73 | 0.31 | 1.45 | 21.4 | 21.76 | 21.4 | 3072082 |
| 1732660800 | 21.42 | -0.22 | -1.02 | 21.55 | 21.78 | 21.31 | 5039767 |
| 1732574400 | 21.64 | 0.38 | 1.79 | 21.32 | 21.68 | 21.27 | 5414104 |
| 1732315200 | 21.26 | -0.12 | -0.56 | 21.45 | 21.53 | 21.16 | 4098894 |
| 1732228800 | 21.38 | -0.29 | -1.34 | 21.58 | 21.62 | 21.2 | 4884431 |
| 1732142400 | 21.67 | 0.02 | 0.09 | 21.64 | 21.72 | 21.53 | 3131727 |
| 1732056000 | 21.65 | 0.02 | 0.09 | 21.49 | 21.67 | 21.4 | 2999013 |
| 1731969600 | 21.63 | 0.24 | 1.12 | 21.35 | 21.78 | 21.35 | 3533858 |
| 1731710400 | 21.39 | 0.05 | 0.23 | 21.32 | 21.47 | 21.23 | 2397100 |
| 1731624000 | 21.34 | -0.47 | -2.15 | 21.8 | 21.95 | 21.32 | 4270956 |
| 1731537600 | 21.81 | -0.07 | -0.32 | 21.88 | 22.05 | 21.78 | 3037039 |
| 1731451200 | 21.88 | -0.07 | -0.32 | 21.96 | 22 | 21.54 | 4571616 |
| 1731364800 | 21.95 | 0.14 | 0.64 | 21.79 | 22.1 | 21.72 | 3579468 |
| 1731105600 | 21.81 | 0.79 | 3.76 | 21.8 | 22.14 | 21.62 | 6629755 |
| 1731019200 | 21.02 | -0.03 | -0.14 | 21.19 | 21.2 | 20.88 | 4879195 |
| 1730932800 | 21.05 | -0.56 | -2.59 | 21.55 | 21.55 | 20.9 | 11102678 |
| 1730846400 | 21.61 | -0.21 | -0.96 | 21.79 | 21.8 | 21.6 | 5229353 |
| 1730760000 | 21.82 | -0.08 | -0.37 | 21.78 | 21.94 | 21.55 | 4842415 |
| 1730497200 | 21.9 | -0.11 | -0.50 | 22 | 22.11 | 21.74 | 2999218 |
| 1730410800 | 22.01 | -0.09 | -0.41 | 22.05 | 22.19 | 21.99 | 2953161 |
| 1730324400 | 22.1 | -0.22 | -0.99 | 22.21 | 22.33 | 22.06 | 2475628 |
| 1730238000 | 22.32 | -0.13 | -0.58 | 22.31 | 22.39 | 22.13 | 5010235 |
| 1730151600 | 22.45 | 0.45 | 2.05 | 22.16 | 22.51 | 22.09 | 3977387 |
| 1729892400 | 22 | -0.08 | -0.36 | 22.08 | 22.13 | 21.86 | 2813249 |
| 1729806000 | 22.08 | -0.29 | -1.30 | 22.21 | 22.39 | 21.96 | 8184016 |
| 1729719600 | 22.37 | 0.01 | 0.04 | 22.32 | 22.44 | 22.22 | 1726672 |
| 1729633200 | 22.36 | -0.05 | -0.22 | 22.38 | 22.4 | 22.2 | 2381073 |
| 1729546800 | 22.41 | -0.16 | -0.71 | 22.58 | 22.64 | 22.34 | 2365191 |
| 1729287600 | 22.57 | 0.02 | 0.09 | 22.55 | 22.68 | 22.52 | 1607475 |
| 1729201200 | 22.55 | 0.23 | 1.03 | 22.3 | 22.59 | 22.28 | 2567023 |
| 1729114800 | 22.32 | 0.08 | 0.36 | 22.25 | 22.41 | 22.25 | 2166394 |
| 1729028400 | 22.24 | -0.04 | -0.18 | 22.17 | 22.43 | 22.17 | 2014517 |
| 1728682800 | 22.28 | 0.2 | 0.91 | 22.07 | 22.37 | 22.03 | 1993117 |
| 1728596400 | 22.08 | 0.03 | 0.14 | 22.09 | 22.2 | 21.96 | 3441697 |
| 1728510000 | 22.05 | 0 | 0.00 | 22.05 | 22.05 | 22.05 | 0 |
| 1728423600 | 22.05 | -0.11 | -0.50 | 22.14 | 22.23 | 21.96 | 2509338 |
| 1728337200 | 22.16 | 0.05 | 0.23 | 22.16 | 22.2 | 22 | 3770540 |
| 1728078000 | 22.11 | -0.17 | -0.76 | 22.32 | 22.4 | 22.09 | 2592072 |
| 1727991600 | 22.28 | -0.2 | -0.89 | 22.44 | 22.51 | 22.22 | 3113276 |
| 1727905200 | 22.48 | -0.17 | -0.75 | 22.59 | 22.62 | 22.35 | 3221664 |
| 1727818800 | 22.65 | -0.04 | -0.18 | 22.71 | 22.76 | 22.52 | 1938871 |
| 1727730000 | 22.69 | 0.03 | 0.13 | 22.75 | 22.76 | 22.54 | 2101475 |
| 1727473200 | 22.66 | 0.19 | 0.85 | 22.39 | 22.75 | 22.39 | 2909073 |
| 1727386800 | 22.47 | 0.22 | 0.99 | 22.3 | 22.53 | 22.23 | 2153806 |
| 1727300400 | 22.25 | -0.16 | -0.71 | 22.47 | 22.48 | 22.17 | 2165840 |
| 1727214000 | 22.41 | -0.11 | -0.49 | 22.47 | 22.49 | 22.35 | 1727408 |
| 1727127600 | 22.52 | -0.23 | -1.01 | 22.71 | 22.74 | 22.41 | 2983403 |
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
