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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 21.66 | 0 | 0.00 | 21.66 | 21.66 | 21.66 | 0 |
| 1732228800 | 21.66 | 0.25 | 1.17 | 21.53 | 21.66 | 21.53 | 200 |
| 1732142400 | 21.41 | 0.01 | 0.05 | 21.47 | 21.47 | 21.32 | 12126 |
| 1732056000 | 21.4 | 0.03 | 0.14 | 21.3 | 21.45 | 21.27 | 9808 |
| 1731969600 | 21.37 | 0.06 | 0.28 | 21.32 | 21.4 | 21.3 | 8220 |
| 1731710400 | 21.31 | 0.21 | 1.00 | 21.17 | 21.31 | 21.15 | 6077 |
| 1731624000 | 21.1 | 0.11 | 0.52 | 21.11 | 21.15 | 21.1 | 1510 |
| 1731537600 | 20.99 | 0.02 | 0.10 | 21.1 | 21.1 | 20.93 | 4370 |
| 1731451200 | 20.97 | -0.25 | -1.18 | 21.11 | 21.11 | 20.97 | 2882 |
| 1731364800 | 21.22 | 0.1 | 0.47 | 21.33 | 21.33 | 21.22 | 2277 |
| 1731105600 | 21.12 | 0.14 | 0.67 | 21.13 | 21.13 | 21.12 | 438 |
| 1731019200 | 20.98 | 0.04 | 0.19 | 20.95 | 20.98 | 20.92 | 2700 |
| 1730932800 | 20.94 | 0.09 | 0.43 | 20.81 | 20.98 | 20.8 | 8000 |
| 1730846400 | 20.85 | 0.13 | 0.63 | 20.78 | 20.9 | 20.78 | 4900 |
| 1730760000 | 20.72 | -0.07 | -0.34 | 20.81 | 20.81 | 20.65 | 5177 |
| 1730497200 | 20.79 | -0.26 | -1.24 | 21.13 | 21.13 | 20.78 | 28193 |
| 1730410800 | 21.05 | 0.07 | 0.33 | 20.98 | 21.06 | 20.98 | 4760 |
| 1730324400 | 20.98 | -0.06 | -0.29 | 20.94 | 21.03 | 20.91 | 6725 |
| 1730238000 | 21.04 | -0.23 | -1.08 | 21.06 | 21.06 | 21.04 | 477 |
| 1730151600 | 21.27 | 0.18 | 0.85 | 21.19 | 21.3 | 21.19 | 7101 |
| 1729892400 | 21.09 | -0.2 | -0.94 | 21.21 | 21.28 | 21.09 | 2325 |
| 1729806000 | 21.29 | 0.08 | 0.38 | 21.31 | 21.33 | 21.28 | 3105 |
| 1729719600 | 21.21 | -0.08 | -0.38 | 21.23 | 21.23 | 21.16 | 7180 |
| 1729633200 | 21.29 | -0.04 | -0.19 | 21.24 | 21.29 | 21.24 | 3400 |
| 1729546800 | 21.33 | -0.16 | -0.74 | 21.5 | 21.5 | 21.33 | 3868 |
| 1729287600 | 21.49 | 0.11 | 0.51 | 21.5 | 21.5 | 21.49 | 526 |
| 1729201200 | 21.38 | -0.03 | -0.14 | 21.47 | 21.47 | 21.38 | 1025 |
| 1729114800 | 21.41 | 0.23 | 1.09 | 21.4 | 21.42 | 21.36 | 2572 |
| 1729028400 | 21.18 | 0.17 | 0.81 | 21.26 | 21.34 | 21.17 | 6633 |
| 1728682800 | 21.01 | 0.13 | 0.62 | 20.91 | 21.05 | 20.87 | 4125 |
| 1728596400 | 20.88 | 0.21 | 1.02 | 20.93 | 20.93 | 20.88 | 6300 |
| 1728510000 | 20.67 | 0 | 0.00 | 20.67 | 20.67 | 20.67 | 0 |
| 1728423600 | 20.67 | -0.03 | -0.14 | 20.57 | 20.67 | 20.57 | 12513 |
| 1728337200 | 20.7 | -0.12 | -0.58 | 20.75 | 20.8 | 20.65 | 17440 |
| 1728078000 | 20.82 | 0.12 | 0.58 | 20.79 | 20.83 | 20.73 | 2028 |
| 1727991600 | 20.7 | 0.02 | 0.10 | 20.73 | 20.73 | 20.64 | 17244 |
| 1727905200 | 20.68 | 0.01 | 0.05 | 20.74 | 20.74 | 20.64 | 4799 |
| 1727818800 | 20.67 | 0.01 | 0.05 | 20.6 | 20.71 | 20.57 | 12154 |
| 1727730000 | 20.66 | -0.07 | -0.34 | 20.67 | 20.67 | 20.66 | 225 |
| 1727473200 | 20.73 | -0.07 | -0.34 | 20.72 | 20.77 | 20.65 | 5600 |
| 1727386800 | 20.8 | -0.01 | -0.05 | 20.89 | 20.94 | 20.79 | 21594 |
| 1727300400 | 20.81 | -0.05 | -0.24 | 20.82 | 20.83 | 20.76 | 1490 |
| 1727214000 | 20.86 | -0.09 | -0.43 | 21.02 | 21.02 | 20.86 | 4000 |
| 1727127600 | 20.95 | 0.14 | 0.67 | 20.95 | 20.95 | 20.95 | 52 |
| 1726868400 | 20.81 | 0.14 | 0.68 | 20.71 | 20.82 | 20.69 | 6231 |
| 1726782000 | 20.67 | -0.12 | -0.58 | 20.86 | 20.86 | 20.61 | 7516 |
| 1726695600 | 20.79 | -0.01 | -0.05 | 20.85 | 20.89 | 20.79 | 4092 |
| 1726609200 | 20.8 | -0.02 | -0.10 | 20.9 | 20.94 | 20.8 | 3800 |
| 1726522800 | 20.82 | 0.18 | 0.87 | 20.75 | 20.86 | 20.75 | 1100 |
| 1726263600 | 20.64 | 0.18 | 0.88 | 20.47 | 20.64 | 20.47 | 1425 |
| 1726177200 | 20.46 | 0.17 | 0.84 | 20.35 | 20.5 | 20.35 | 8010 |
| 1726090800 | 20.29 | 0.09 | 0.45 | 20.28 | 20.29 | 20.18 | 3982 |
| 1726004400 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1725918000 | 20.2 | 0.08 | 0.40 | 20.19 | 20.25 | 20.19 | 13400 |
| 1725658800 | 20.12 | -0.11 | -0.54 | 20.26 | 20.26 | 20.1 | 4389 |
| 1725572400 | 20.23 | 0.1 | 0.50 | 20.28 | 20.28 | 20.2 | 11875 |
| 1725486000 | 20.13 | 0.07 | 0.35 | 20.2 | 20.21 | 20.13 | 3000 |
| 1725399600 | 20.06 | -0.03 | -0.15 | 20.19 | 20.19 | 20.06 | 3890 |
| 1725054000 | 20.09 | 0.14 | 0.70 | 20.06 | 20.11 | 20.03 | 3405 |
| 1724967600 | 19.95 | 0.04 | 0.20 | 19.92 | 20.03 | 19.92 | 4150 |
| 1724881200 | 19.91 | 0.08 | 0.40 | 19.97 | 19.98 | 19.88 | 26950 |
| 1724794800 | 19.83 | -0.17 | -0.85 | 19.89 | 19.89 | 19.81 | 3416 |
| 1724708400 | 20 | -0.01 | -0.05 | 20.01 | 20.05 | 19.93 | 4303 |
| 1724449200 | 20.01 | 0.13 | 0.65 | 19.965 | 20.01 | 19.965 | 226 |
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
