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 | 2.39 | 10.883424408 | 21.96 | 24.35 | 21.96 | 2970499 | 22.26999082 | CS |
| 4 | 2.7 | 12.4711316397 | 21.65 | 24.85 | 21.51 | 398713 | 22.26648411 | CS |
| 12 | 2.17 | 9.78358881876 | 22.18 | 24.85 | 21.436 | 175786 | 22.32043196 | CS |
| 26 | 4.652 | 23.6166108234 | 19.698 | 24.85 | 19.512 | 97057 | 22.13135068 | CS |
| 52 | 15.90639976 | 188.384093371 | 8.44360024 | 24.85 | 8.42467124 | 70367 | 21.48371975 | CS |
| 156 | 18.00618982 | 283.838723245 | 6.34381018 | 24.85 | 5.70609616 | 50667 | 21.27837639 | CS |
| 260 | 17.05679252 | 233.872306071 | 7.29320748 | 24.85 | 5.50167215 | 35961 | 20.76916131 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 24.35 | 2.08 | 9.34 | 22.875 | 24.35 | 21.99 | 3737 |
| 1732227900 | 22.27 | 0.31 | 1.41 | 22.27 | 22.443679 | 22.27 | 5940821 |
| 1732141740 | 21.96 | -0.4 | -1.79 | 21.96 | 21.96 | 21.96 | 176 |
| 1732054800 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1731968400 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1731709200 | 22.36 | 0 | 0.00 | 22.36 | 22.36 | 22.36 | 0 |
| 1731622800 | 22.36 | -0.46 | -2.02 | 22.36 | 22.36 | 22.36 | 242 |
| 1731536760 | 22.82 | -0.35 | -1.51 | 22.82 | 22.82 | 22.82 | 286 |
| 1731450480 | 23.17 | 0.2 | 0.87 | 23.17 | 23.17 | 23.17 | 263 |
| 1731363600 | 22.97 | -0.2 | -0.86 | 22.97 | 22.97 | 22.97 | 258 |
| 1731104400 | 23.17 | -1.68 | -6.76 | 23.17 | 23.17 | 23.17 | 161 |
| 1731018540 | 24.85 | 2.23 | 9.86 | 23.17 | 24.85 | 23.17 | 600 |
| 1730931600 | 22.62 | 0.87 | 4.00 | 22.62 | 23.58 | 22.62 | 503 |
| 1730845680 | 21.75 | 0.23 | 1.05 | 21.75 | 21.75 | 21.75 | 242 |
| 1730759160 | 21.5249 | 0.01 | 0.07 | 21.65 | 21.65 | 21.5249 | 5897 |
| 1730496420 | 21.51 | -0.34 | -1.56 | 21.51 | 21.51 | 21.51 | 444 |
| 1730410080 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1730323680 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1730237280 | 21.85 | -0.35 | -1.58 | 22.75 | 22.75 | 21.85 | 535 |
| 1730150880 | 22.2 | 0.55 | 2.54 | 21.75 | 22.22 | 21.75 | 736 |
| 1729891500 | 21.65 | -0.99 | -4.37 | 21.65 | 22.166549 | 21.65 | 29524 |
| 1729805340 | 22.639632 | 0 | 0.00 | 22.639632 | 22.639632 | 22.639632 | 0 |
| 1729718940 | 22.639632 | 0.36 | 1.61 | 22.639632 | 22.639632 | 22.639632 | 71000 |
| 1729632300 | 22.28 | -0.35 | -1.55 | 22.28 | 22.28 | 22.28 | 272 |
| 1729545600 | 22.63 | -0.89 | -3.78 | 22.63 | 22.63 | 22.63 | 668 |
| 1729286400 | 23.52 | -1.08 | -4.39 | 23.52 | 23.52 | 23.503184 | 250874 |
| 1729200000 | 24.6 | 0.43 | 1.78 | 23.52 | 24.6 | 23.52 | 829 |
| 1729113960 | 24.17 | 1.41 | 6.20 | 24.17 | 24.17 | 24.17 | 182 |
| 1729027620 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1728941220 | 22.76 | 0.1 | 0.44 | 22.76 | 22.76 | 22.76 | 1004 |
| 1728681900 | 22.66 | -1.12 | -4.71 | 22.66 | 22.66 | 22.66 | 105 |
| 1728595560 | 23.78 | -0.42 | -1.74 | 22.82 | 23.78 | 22.82 | 308 |
| 1728508980 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1728422580 | 24.2 | 1.68 | 7.46 | 24.2 | 24.2 | 24.2 | 136 |
| 1728336000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1728076800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1727990400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1727904000 | 22.52 | -0.35 | -1.53 | 22.5 | 22.52 | 22.5 | 3697 |
| 1727817780 | 22.87 | 0 | 0.00 | 22.87 | 22.87 | 22.87 | 0 |
| 1727731380 | 22.87 | 1.43 | 6.69 | 22.87 | 22.87 | 22.87 | 351 |
| 1727472000 | 21.436 | -0.77 | -3.48 | 21.436 | 21.436 | 21.436 | 278 |
| 1727386200 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1727299200 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1727212800 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1727126400 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.21 | 0 |
| 1726867200 | 22.21 | 0.08 | 0.36 | 22.21 | 22.21 | 22.21 | 2722 |
| 1726780920 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1726694520 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1726608120 | 22.13 | 0 | 0.00 | 22.13 | 22.13 | 22.13 | 0 |
| 1726521720 | 22.13 | 0.13 | 0.59 | 22.13 | 22.13 | 22.13 | 163 |
| 1726262940 | 22 | -0.05 | -0.23 | 22 | 22.61691 | 21.76 | 9565 |
| 1726176540 | 22.05 | 0.3 | 1.38 | 23.25 | 23.25 | 22.05 | 2546 |
| 1726089900 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1726003500 | 21.75 | -1.28 | -5.57 | 21.75 | 22.95 | 21.75 | 2270 |
| 1725917040 | 23.0319 | 0 | 0.00 | 23.0319 | 23.0319 | 23.0319 | 0 |
| 1725657840 | 23.0319 | 0 | 0.00 | 23.0319 | 23.0319 | 23.0319 | 0 |
| 1725571440 | 23.0319 | 0.85 | 3.84 | 23.0319 | 23.0319 | 23.0319 | 261 |
| 1725485340 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1725398940 | 22.18 | 0 | 0.00 | 22.18 | 22.18 | 22.18 | 0 |
| 1725053340 | 22.18 | -0.17 | -0.76 | 22.18 | 22.18 | 22.18 | 379 |
| 1724966400 | 22.35 | 0.43 | 1.96 | 22.35 | 22.35 | 22.35 | 156 |
| 1724880360 | 21.92 | -0.07 | -0.32 | 21.92 | 21.92 | 21.92 | 105 |
| 1724769000 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1724682600 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 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
