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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 23.33 | 0.02 | 0.09 | 23.55 | 23.6 | 23.21 | 539891 |
| 1737499200 | 23.31 | 0.37 | 1.61 | 23.05 | 23.58 | 23.05 | 792773 |
| 1737412800 | 22.94 | 0.01 | 0.04 | 22.97 | 22.98 | 22.81 | 270192 |
| 1737153600 | 22.93 | 0.28 | 1.24 | 22.63 | 22.97 | 22.48 | 322566 |
| 1737067200 | 22.65 | -0.05 | -0.22 | 22.9 | 23.01 | 22.65 | 288394 |
| 1736980800 | 22.7 | 0.18 | 0.80 | 22.79 | 22.79 | 22.39 | 375851 |
| 1736894400 | 22.52 | 0.47 | 2.13 | 22.07 | 22.53 | 22.06 | 302976 |
| 1736808000 | 22.05 | -0.44 | -1.96 | 22.27 | 22.27 | 21.95 | 193424 |
| 1736548800 | 22.49 | -0.15 | -0.66 | 22.8 | 22.97 | 22.4 | 307049 |
| 1736462400 | 22.64 | 0.28 | 1.25 | 22.48 | 22.64 | 22.47 | 595602 |
| 1736376000 | 22.36 | 0.65 | 2.99 | 21.9 | 22.37 | 21.87 | 965475 |
| 1736289600 | 21.71 | 0.3 | 1.40 | 21.76 | 22.13 | 21.6 | 386078 |
| 1736203200 | 21.41 | -0.49 | -2.24 | 21.77 | 21.88 | 21.4 | 158196 |
| 1735944000 | 21.9 | -0.08 | -0.36 | 22.04 | 22.04 | 21.89 | 965787 |
| 1735857600 | 21.98 | 0.9 | 4.27 | 21.52 | 22.06 | 21.52 | 490317 |
| 1735684800 | 21.08 | 0.17 | 0.81 | 20.87 | 21.13 | 20.87 | 242160 |
| 1735598400 | 20.91 | -0.56 | -2.61 | 21.1 | 21.1 | 20.82 | 389253 |
| 1735339200 | 21.47 | -0.02 | -0.09 | 21.32 | 21.52 | 21.21 | 170170 |
| 1735069200 | 21.49 | 0.05 | 0.23 | 21.43 | 21.5 | 21.31 | 103766 |
| 1734993600 | 21.44 | 0 | 0.00 | 21.38 | 21.48 | 21.2 | 368250 |
| 1734734400 | 21.44 | 0.31 | 1.47 | 21.31 | 21.61 | 21.19 | 3032939 |
| 1734648000 | 21.13 | -0.22 | -1.03 | 21.46 | 21.49 | 21.07 | 354113 |
| 1734561600 | 21.35 | -0.8 | -3.61 | 22 | 22.1 | 21.31 | 797616 |
| 1734475200 | 22.15 | -0.1 | -0.45 | 22.09 | 22.22 | 21.94 | 263991 |
| 1734388800 | 22.25 | -0.18 | -0.80 | 22.45 | 22.45 | 22.17 | 325069 |
| 1734129600 | 22.43 | -0.53 | -2.31 | 22.71 | 22.79 | 22.32 | 445546 |
| 1734043200 | 22.96 | -0.62 | -2.63 | 23.18 | 23.28 | 22.95 | 501908 |
| 1733956800 | 23.58 | 0.7 | 3.06 | 23.06 | 23.58 | 23 | 673687 |
| 1733870400 | 22.88 | 0.03 | 0.13 | 23.12 | 23.15 | 22.83 | 268842 |
| 1733784000 | 22.85 | 0.48 | 2.15 | 22.77 | 23.27 | 22.77 | 1158367 |
| 1733524800 | 22.37 | -0.19 | -0.84 | 22.56 | 22.65 | 22.32 | 496659 |
| 1733438400 | 22.56 | -0.18 | -0.79 | 22.69 | 22.78 | 22.33 | 721465 |
| 1733352000 | 22.74 | -0.09 | -0.39 | 22.83 | 22.98 | 22.71 | 549033 |
| 1733265600 | 22.83 | 0.63 | 2.84 | 22.38 | 23 | 22.38 | 642587 |
| 1733179200 | 22.2 | -0.34 | -1.51 | 22.43 | 22.43 | 22.15 | 525017 |
| 1732920000 | 22.54 | 0.04 | 0.18 | 22.58 | 22.72 | 22.46 | 219742 |
| 1732833600 | 22.5 | 0.03 | 0.13 | 22.47 | 22.53 | 22.45 | 77315 |
| 1732747200 | 22.47 | -0.09 | -0.40 | 22.71 | 22.8 | 22.42 | 782365 |
| 1732660800 | 22.56 | 0.31 | 1.39 | 22.42 | 22.59 | 22.26 | 657943 |
| 1732574400 | 22.25 | -0.71 | -3.09 | 22.32 | 22.32 | 22.11 | 616875 |
| 1732315200 | 22.96 | 0.15 | 0.66 | 22.98 | 23.08 | 22.82 | 536960 |
| 1732228800 | 22.81 | 0.23 | 1.02 | 22.73 | 22.81 | 22.5 | 1654575 |
| 1732142400 | 22.58 | 0.05 | 0.22 | 22.55 | 22.62 | 22.43 | 425334 |
| 1732056000 | 22.53 | 0.45 | 2.04 | 22.4 | 22.55 | 22.2 | 566720 |
| 1731969600 | 22.08 | 0.78 | 3.66 | 21.86 | 22.22 | 21.86 | 610176 |
| 1731710400 | 21.3 | -0.13 | -0.61 | 21.55 | 21.66 | 21.25 | 339319 |
| 1731624000 | 21.43 | 0.2 | 0.94 | 21 | 21.49 | 21 | 623260 |
| 1731537600 | 21.23 | -0.22 | -1.03 | 21.64 | 21.72 | 21.22 | 2912340 |
| 1731451200 | 21.45 | -0.35 | -1.61 | 21.51 | 21.6 | 21.2 | 1113227 |
| 1731364800 | 21.8 | -1.41 | -6.07 | 22.4 | 22.49 | 21.6 | 819651 |
| 1731105600 | 23.21 | -0.15 | -0.64 | 23.3 | 23.39 | 23 | 707732 |
| 1731019200 | 23.36 | 0.3 | 1.30 | 23.21 | 23.43 | 22.88 | 759620 |
| 1730932800 | 23.06 | -0.55 | -2.33 | 22.86 | 23.13 | 22.44 | 2285645 |
| 1730846400 | 23.61 | 0.03 | 0.13 | 23.63 | 23.75 | 23.48 | 228241 |
| 1730760000 | 23.58 | -0.1 | -0.42 | 23.73 | 23.75 | 23.43 | 242238 |
| 1730497200 | 23.68 | -0.21 | -0.88 | 24.08 | 24.09 | 23.67 | 310024 |
| 1730410800 | 23.89 | -0.68 | -2.77 | 24.32 | 24.32 | 23.67 | 562338 |
| 1730324400 | 24.57 | -0.29 | -1.17 | 24.9 | 24.9 | 24.39 | 556611 |
| 1730238000 | 24.86 | 0.37 | 1.51 | 24.71 | 24.88 | 24.56 | 647452 |
| 1730151600 | 24.49 | -0.06 | -0.24 | 24.4 | 24.63 | 24.4 | 428030 |
| 1729892400 | 24.55 | -0.35 | -1.41 | 24.62 | 24.79 | 24.33 | 843157 |
| 1729806000 | 24.9 | -0.89 | -3.45 | 25.79 | 25.79 | 24.54 | 2457399 |
| 1729719600 | 25.79 | -0.36 | -1.38 | 25.8 | 26.02 | 25.63 | 523628 |
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
