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 | DR |
| 4 | 0.488 | 2.47213779129 | 19.74 | 21.06 | 19.35 | 1157 | 20.45643746 | DR |
| 12 | -1.002 | -4.71973622233 | 21.23 | 23.5 | 19.35 | 3394 | 21.50018052 | DR |
| 26 | 0.778 | 4 | 19.45 | 23.5 | 18.225 | 4687 | 20.23055106 | DR |
| 52 | 4.4516 | 28.2168302021 | 15.7764 | 23.5 | 13.45 | 3486 | 18.63953793 | DR |
| 156 | 1.153 | 6.04456094364 | 19.075 | 23.5 | 13.45 | 2602 | 18.73700221 | DR |
| 260 | -23.622 | -53.8700114025 | 43.85 | 48.25 | 13.45 | 2693 | 21.09219861 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228080 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1732141680 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1732055280 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731968880 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731709680 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731623280 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731536880 | 20.228 | 0 | 0.00 | 20.228 | 20.228 | 20.228 | 0 |
| 1731450480 | 20.228 | -0.61 | -2.94 | 20.228 | 20.228 | 20.228 | 2283 |
| 1731363600 | 20.84 | -0.22 | -1.04 | 20.17 | 20.84 | 20.17 | 1652 |
| 1731104400 | 21.06 | 0.04 | 0.17 | 21.06 | 21.06 | 21.06 | 198 |
| 1731018540 | 21.025 | 0.52 | 2.56 | 21.025 | 21.025 | 21.025 | 101 |
| 1730931600 | 20.5 | -0.1 | -0.49 | 20.5 | 20.5 | 20.5 | 635 |
| 1730845680 | 20.6 | 0.23 | 1.11 | 20.645 | 20.71 | 20.49 | 3826 |
| 1730759160 | 20.3745 | 0.23 | 1.16 | 19.35 | 20.3745 | 19.35 | 700 |
| 1730496420 | 20.14 | 0.37 | 1.85 | 19.9 | 20.14 | 19.835 | 1426 |
| 1730409780 | 19.774 | -0.18 | -0.88 | 19.89 | 19.89 | 19.774 | 466 |
| 1730323500 | 19.95 | -0.6 | -2.92 | 19.95 | 19.95 | 19.95 | 459 |
| 1730237280 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 125 |
| 1730150880 | 20.55 | 0.81 | 4.10 | 20.24 | 20.55 | 19.8175 | 3026 |
| 1729891500 | 19.74 | -0.03 | -0.15 | 19.74 | 19.74 | 19.74 | 142 |
| 1729805340 | 19.77 | 0 | 0.00 | 19.77 | 19.77 | 19.77 | 0 |
| 1729718940 | 19.77 | -0.07 | -0.35 | 19.77 | 19.77 | 19.77 | 252 |
| 1729632300 | 19.84 | -0.85 | -4.10 | 19.84 | 19.84 | 19.84 | 155 |
| 1729545600 | 20.689 | -0.3 | -1.43 | 20.689 | 20.689 | 20.689 | 251 |
| 1729286400 | 20.99 | 0.45 | 2.19 | 20.99 | 20.99 | 20.99 | 241 |
| 1729200360 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1729113960 | 20.54 | -0.88 | -4.11 | 20.54 | 20.54 | 20.54 | 302 |
| 1729027680 | 21.42 | 0.77 | 3.73 | 21.555 | 21.555 | 20.72 | 1950 |
| 1728941220 | 20.65 | -0.1 | -0.48 | 20.35 | 20.65 | 19.95 | 2538 |
| 1728681600 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728595200 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 0 |
| 1728508800 | 20.75 | -0.6 | -2.83 | 20.75 | 20.75 | 20.75 | 256 |
| 1728422820 | 21.3547 | 0 | 0.00 | 21.3547 | 21.3547 | 21.3547 | 0 |
| 1728336420 | 21.3547 | 0 | 0.00 | 21.3547 | 21.3547 | 21.3547 | 0 |
| 1728077220 | 21.3547 | 0.06 | 0.28 | 21.3547 | 21.3547 | 21.3547 | 1063 |
| 1727990760 | 21.2941 | 0.21 | 0.98 | 21.2941 | 21.2941 | 21.2941 | 1535 |
| 1727904000 | 21.0875 | -0.81 | -3.71 | 20.9475 | 21.9 | 20.65 | 5687 |
| 1727818140 | 21.9 | 0.5 | 2.34 | 21.4 | 21.9 | 21.4 | 755 |
| 1727731380 | 21.4 | -0.6 | -2.73 | 21.551 | 22.52 | 21.4 | 5561 |
| 1727472000 | 22 | -0.05 | -0.24 | 22.4 | 22.5 | 21.7 | 3728 |
| 1727386200 | 22.054 | 0.78 | 3.68 | 22 | 23.5 | 21.75 | 10528 |
| 1727299200 | 21.272 | -0.03 | -0.16 | 20.92 | 21.72 | 20.92 | 2947 |
| 1727212800 | 21.3055 | -0.49 | -2.27 | 21.616 | 21.616 | 20.79 | 1201 |
| 1727126940 | 21.8 | 0.2 | 0.93 | 20.93 | 21.8 | 20.93 | 7054 |
| 1726867200 | 21.6 | -0.33 | -1.50 | 21.425 | 21.6 | 20.94 | 9191 |
| 1726781220 | 21.93 | 0.33 | 1.53 | 21.6 | 22.4 | 21.6 | 24824 |
| 1726694460 | 21.6 | -0.1 | -0.46 | 21.71 | 21.86 | 21.51 | 4212 |
| 1726608240 | 21.7 | -0.11 | -0.50 | 21.85 | 21.85 | 21.66 | 5749 |
| 1726521720 | 21.81 | 0.11 | 0.51 | 22.25 | 22.25 | 21.67 | 21741 |
| 1726262940 | 21.7 | 0.87 | 4.18 | 22.5246 | 22.5246 | 21.7 | 2248 |
| 1726176540 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 0 |
| 1726090140 | 20.83 | 0 | 0.00 | 20.83 | 20.83 | 20.83 | 417 |
| 1726003500 | 20.83 | -0.31 | -1.47 | 20.6 | 20.83 | 20.6 | 664 |
| 1725917160 | 21.14 | -0.25 | -1.17 | 21.4 | 22.05 | 21.14 | 5578 |
| 1725658020 | 21.39 | 0.44 | 2.10 | 21.89 | 21.89 | 21.39 | 541 |
| 1725571440 | 20.95 | 0.29 | 1.40 | 20.95 | 20.95 | 20.95 | 399 |
| 1725485040 | 20.66 | -0.6 | -2.82 | 20.6 | 20.66 | 20.6 | 987 |
| 1725398400 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1725052800 | 21.26 | 0 | 0.00 | 21.26 | 21.26 | 21.26 | 0 |
| 1724966400 | 21.26 | 0.34 | 1.63 | 21.23 | 21.45 | 21.23 | 11725 |
| 1724880360 | 20.92 | -0.07 | -0.33 | 22 | 22 | 20.92 | 2909 |
| 1724794080 | 20.99 | 0.05 | 0.24 | 21.57 | 22.56 | 20.99 | 3869 |
| 1724707740 | 20.94 | -0.95 | -4.34 | 22 | 22.75 | 20.94 | 5462 |
| 1724448480 | 21.89 | 1.89 | 9.45 | 21.905 | 22 | 21.55 | 6152 |
| 1724337000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
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
