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 | 0.78 | 4.23913043478 | 18.4 | 19.69 | 18.03 | 48696 | 18.99496591 | CS |
| 4 | -0.57 | -2.88607594937 | 19.75 | 19.81 | 16.78 | 42338 | 18.17782716 | CS |
| 12 | 0.69 | 3.73174689021 | 18.49 | 20.5 | 16.7 | 47967 | 18.83378793 | CS |
| 26 | -3.57 | -15.6923076923 | 22.75 | 22.85 | 16.7 | 47414 | 18.80195636 | CS |
| 52 | -0.06 | -0.31185031185 | 19.24 | 25.09 | 16.7 | 51166 | 20.27136418 | CS |
| 156 | 7.33 | 61.8565400844 | 11.85 | 25.09 | 9.4 | 42795 | 15.81231626 | CS |
| 260 | 10.63 | 124.32748538 | 8.55 | 25.09 | 8 | 57364 | 14.46532041 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 19.13 | -0.49 | -2.50 | 19.57 | 19.57 | 18.82 | 28275 |
| 1732056000 | 19.62 | 0.69 | 3.65 | 19.07 | 19.62 | 18.9 | 60350 |
| 1731969600 | 18.93 | 0.14 | 0.75 | 19.06 | 19.6 | 18.9 | 44673 |
| 1731710400 | 18.79 | 0.64 | 3.53 | 18.46 | 19.69 | 18.38 | 85099 |
| 1731624000 | 18.15 | -0.01 | -0.06 | 18.4 | 18.43 | 18.03 | 25083 |
| 1731537600 | 18.16 | -0.24 | -1.30 | 18.32 | 18.61 | 17.9 | 32713 |
| 1731451200 | 18.4 | 1.4 | 8.24 | 17.19 | 18.41 | 17.04 | 46415 |
| 1731364800 | 17 | -0.24 | -1.39 | 17.2 | 17.54 | 16.78 | 35637 |
| 1731105600 | 17.24 | -0.46 | -2.60 | 17.57 | 17.68 | 17.17 | 178563 |
| 1731019200 | 17.7 | -0.16 | -0.90 | 18 | 18.38 | 17.7 | 23827 |
| 1730932800 | 17.86 | 0.26 | 1.48 | 18 | 18 | 17.38 | 71456 |
| 1730846400 | 17.6 | 0.16 | 0.92 | 17.47 | 17.66 | 17.38 | 16440 |
| 1730760000 | 17.44 | -0.52 | -2.90 | 17.75 | 17.95 | 17.21 | 45509 |
| 1730497200 | 17.96 | -0.52 | -2.81 | 18.66 | 18.68 | 17.82 | 17204 |
| 1730410800 | 18.48 | -0.06 | -0.32 | 18.6 | 18.68 | 18.24 | 25488 |
| 1730324400 | 18.54 | 0.23 | 1.26 | 18.33 | 18.79 | 18.13 | 26757 |
| 1730238000 | 18.31 | -0.76 | -3.99 | 19.01 | 19.01 | 18.31 | 19132 |
| 1730151600 | 19.07 | 0.03 | 0.16 | 19 | 19.12 | 18.58 | 32819 |
| 1729892400 | 19.04 | -0.34 | -1.75 | 19.18 | 19.29 | 18.94 | 15245 |
| 1729806000 | 19.38 | -0.14 | -0.72 | 19.75 | 19.81 | 19.18 | 16075 |
| 1729719600 | 19.52 | -0.6 | -2.98 | 20.3 | 20.3 | 19.24 | 28899 |
| 1729633200 | 20.12 | 0.2 | 1.00 | 20.06 | 20.28 | 19.73 | 23800 |
| 1729546800 | 19.92 | -0.17 | -0.85 | 20.11 | 20.4 | 19.84 | 37076 |
| 1729287600 | 20.09 | 0.08 | 0.40 | 20.48 | 20.5 | 20.07 | 21281 |
| 1729201200 | 20.01 | -0.18 | -0.89 | 20.32 | 20.5 | 20.01 | 29453 |
| 1729114800 | 20.19 | 0.73 | 3.75 | 19.81 | 20.46 | 19.81 | 39000 |
| 1729028400 | 19.46 | -0.18 | -0.92 | 19.79 | 19.93 | 19.39 | 25973 |
| 1728682800 | 19.64 | -0.07 | -0.36 | 19.5 | 19.8 | 19.38 | 23105 |
| 1728596400 | 19.71 | -0.7 | -3.43 | 19.99 | 20.02 | 19.59 | 33793 |
| 1728510000 | 20.41 | 0 | 0.00 | 20.41 | 20.41 | 20.41 | 0 |
| 1728423600 | 20.41 | 0.14 | 0.69 | 20.05 | 20.41 | 19.95 | 12012 |
| 1728337200 | 20.27 | -0.06 | -0.30 | 20.44 | 20.44 | 19.92 | 26525 |
| 1728078000 | 20.33 | 0.12 | 0.59 | 20.17 | 20.33 | 19.99 | 30938 |
| 1727991600 | 20.21 | 0.09 | 0.45 | 20.07 | 20.28 | 19.93 | 65315 |
| 1727905200 | 20.12 | 0.22 | 1.11 | 19.9 | 20.19 | 19.79 | 58744 |
| 1727818800 | 19.9 | 0.57 | 2.95 | 19.57 | 20 | 19.57 | 38975 |
| 1727730000 | 19.33 | -0.37 | -1.88 | 19.5 | 19.7 | 19.23 | 31650 |
| 1727473200 | 19.7 | -0.21 | -1.05 | 19.8 | 19.8 | 19.43 | 27699 |
| 1727386800 | 19.91 | 0.05 | 0.25 | 19.9 | 19.97 | 19.69 | 433902 |
| 1727300400 | 19.86 | 0.11 | 0.56 | 19.94 | 19.94 | 19.41 | 43615 |
| 1727214000 | 19.75 | 0.12 | 0.61 | 19.9 | 19.9 | 19.5 | 122458 |
| 1727127600 | 19.63 | 0.83 | 4.41 | 18.86 | 19.63 | 18.86 | 70204 |
| 1726868400 | 18.8 | 0.64 | 3.52 | 18.85 | 18.95 | 18.49 | 51507 |
| 1726782000 | 18.16 | 0.5 | 2.83 | 18.28 | 18.29 | 17.84 | 24730 |
| 1726695600 | 17.66 | -0.15 | -0.84 | 17.67 | 18.07 | 17.37 | 60025 |
| 1726609200 | 17.81 | -0.17 | -0.95 | 17.97 | 18.13 | 17.55 | 29842 |
| 1726522800 | 17.98 | 0.48 | 2.74 | 17.74 | 17.98 | 17.33 | 27464 |
| 1726263600 | 17.5 | -0.44 | -2.45 | 18.06 | 18.12 | 17.29 | 43393 |
| 1726177200 | 17.94 | -0.04 | -0.22 | 18.35 | 18.35 | 17.84 | 38565 |
| 1726090800 | 17.98 | 0.84 | 4.90 | 17.2 | 18.25 | 17.14 | 85100 |
| 1726004400 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1725918000 | 17.14 | 0.3 | 1.78 | 17.18 | 17.18 | 16.86 | 60365 |
| 1725658800 | 16.84 | -0.86 | -4.86 | 17.74 | 17.74 | 16.7 | 59297 |
| 1725572400 | 17.7 | -0.45 | -2.48 | 18.01 | 18.01 | 17.41 | 38248 |
| 1725486000 | 18.15 | 0.8 | 4.61 | 17.4 | 18.2 | 17.3 | 39210 |
| 1725399600 | 17.35 | -0.94 | -5.14 | 17.78 | 17.93 | 17.25 | 60861 |
| 1725054000 | 18.29 | 0.28 | 1.55 | 18.17 | 18.41 | 17.91 | 19964 |
| 1724967600 | 18.01 | -0.39 | -2.12 | 18.49 | 18.49 | 17.85 | 22700 |
| 1724881200 | 18.4 | -0.36 | -1.92 | 18.79 | 18.8 | 17.92 | 43829 |
| 1724794800 | 18.76 | -0.12 | -0.64 | 18.95 | 18.95 | 18.04 | 40147 |
| 1724708400 | 18.88 | 0.15 | 0.80 | 19.13 | 19.24 | 18.6 | 343342 |
| 1724449200 | 18.73 | 0.98 | 5.52 | 18.62 | 18.95 | 18.58 | 58177 |
| 1724362800 | 17.75 | 0.42 | 2.42 | 17.47 | 17.77 | 17.4 | 557316 |
| 1724276400 | 17.33 | 0.25 | 1.46 | 17.11 | 17.35 | 17.09 | 9261 |
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
