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 | 0.25 | 1.00401606426 | 24.9 | 26.4 | 24.9 | 169009 | 25.20044722 | DR |
| 4 | 1.205 | 5.03236583838 | 23.945 | 26.4 | 23.13 | 170013 | 24.53647405 | DR |
| 12 | -1.4 | -5.27306967985 | 26.55 | 27.5 | 22.88 | 122660 | 24.87851339 | DR |
| 26 | -0.21 | -0.828075709779 | 25.36 | 28.38 | 22.25 | 174178 | 24.53989988 | DR |
| 52 | -3.5701 | -12.4306670241 | 28.7201 | 32.45 | 22.25 | 185368 | 26.13443193 | DR |
| 156 | -2.42 | -8.77765687341 | 27.57 | 32.45 | 22.25 | 174352 | 27.71192137 | DR |
| 260 | -25.4 | -50.2472799209 | 50.55 | 52.19 | 20.31 | 165465 | 26.65394777 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 25.15 | -0.12 | -0.47 | 25.88 | 25.88 | 25.06 | 199567 |
| 1732314000 | 25.27 | -0.16 | -0.63 | 25.6 | 25.6 | 25 | 90616 |
| 1732227900 | 25.43 | 0.28 | 1.11 | 25.1 | 26.4 | 25.1 | 121672 |
| 1732141740 | 25.15 | -0.03 | -0.12 | 25.1 | 25.99 | 25.05 | 216821 |
| 1732054800 | 25.18 | 0.09 | 0.36 | 26.09 | 26.09 | 25.09 | 251604 |
| 1731968640 | 25.09 | 0.19 | 0.76 | 24.9 | 25.13 | 24.9 | 164333 |
| 1731709260 | 24.9 | 0.63 | 2.62 | 25.5 | 25.5 | 24.72 | 264847 |
| 1731622800 | 24.265 | -0.1 | -0.39 | 23.6 | 24.396 | 23.6 | 257314 |
| 1731536760 | 24.36 | -0.07 | -0.29 | 25.45 | 25.45 | 24.32 | 129441 |
| 1731450480 | 24.43 | -0.19 | -0.77 | 25.59 | 25.59 | 24.36 | 187743 |
| 1731363600 | 24.62 | -0.04 | -0.16 | 24.5 | 24.62 | 24.5 | 231022 |
| 1731104400 | 24.66 | 0.09 | 0.37 | 24.5 | 24.8829 | 24.5 | 121934 |
| 1731018540 | 24.57 | 0.76 | 3.19 | 24.3301 | 25.5 | 24.33 | 137477 |
| 1730931600 | 23.81 | -0.42 | -1.73 | 23.79 | 23.89 | 23.63 | 74647 |
| 1730845680 | 24.23 | 0.01 | 0.04 | 23.2 | 24.26 | 23.2 | 157596 |
| 1730759160 | 24.22 | 0.12 | 0.50 | 23.16 | 25.04 | 23.16 | 203396 |
| 1730496420 | 24.1 | 0 | 0.00 | 23.67 | 24.7555 | 23.67 | 146332 |
| 1730409780 | 24.1 | 0.15 | 0.63 | 24.95 | 24.95 | 23.13 | 112990 |
| 1730323500 | 23.95 | -0.07 | -0.29 | 23.1701 | 24.1 | 23.1701 | 119304 |
| 1730237280 | 24.02 | 0.09 | 0.38 | 24.016 | 24.07 | 23.95 | 175026 |
| 1730150880 | 23.9301 | 0.12 | 0.50 | 23.945 | 24.05 | 23.88 | 236153 |
| 1729891500 | 23.81 | -0.1 | -0.42 | 23.93 | 23.9699 | 23.8 | 95865 |
| 1729805160 | 23.91 | 0.14 | 0.59 | 23.7 | 24 | 23.7 | 117677 |
| 1729718940 | 23.77 | -0.29 | -1.21 | 23.03 | 23.78 | 22.88 | 97032 |
| 1729632300 | 24.06 | -0.06 | -0.25 | 24 | 24.09 | 23.72 | 283488 |
| 1729545600 | 24.12 | -0.56 | -2.25 | 24.1 | 24.34 | 24.09 | 178110 |
| 1729286400 | 24.676 | -0.05 | -0.22 | 24.66 | 24.71 | 24.53 | 99350 |
| 1729200000 | 24.73 | 0 | 0.00 | 24 | 24.8 | 24 | 200207 |
| 1729113960 | 24.73 | 0.24 | 0.98 | 24.825 | 24.84 | 24.69 | 286565 |
| 1729027680 | 24.49 | -0.22 | -0.89 | 23.72 | 24.63 | 23.72 | 148786 |
| 1728941220 | 24.71 | -0.1 | -0.40 | 24.73 | 24.75 | 24.64 | 155282 |
| 1728681900 | 24.81 | -0.24 | -0.96 | 25.82 | 25.82 | 24.52 | 182999 |
| 1728595560 | 25.05 | 0.08 | 0.32 | 25.03 | 25.1299 | 24.77 | 93683 |
| 1728508800 | 24.97 | -0.04 | -0.16 | 24.945 | 25.0065 | 24.92 | 105203 |
| 1728422580 | 25.01 | -0.04 | -0.16 | 24.09 | 25.36 | 24.09 | 100588 |
| 1728336000 | 25.05 | -0.04 | -0.16 | 24.75 | 25.16 | 24.75 | 109216 |
| 1728077220 | 25.09 | -0.15 | -0.57 | 25.0501 | 25.53 | 24.9901 | 53192 |
| 1727990760 | 25.235 | -0.05 | -0.18 | 24.27 | 25.29 | 24.27 | 47110 |
| 1727904000 | 25.28 | -0.17 | -0.67 | 25.43 | 25.43 | 25.21 | 110399 |
| 1727818140 | 25.45 | -0.13 | -0.51 | 24.64 | 25.75 | 24.64 | 79919 |
| 1727731380 | 25.58 | -0.11 | -0.43 | 25.75 | 25.755 | 25.5301 | 97525 |
| 1727472000 | 25.69 | -0.38 | -1.46 | 26.22 | 26.22 | 24.85 | 39686 |
| 1727386200 | 26.07 | 0.39 | 1.52 | 27.15 | 27.15 | 25.93 | 251424 |
| 1727299200 | 25.68 | -0.44 | -1.68 | 26.1 | 26.1 | 25.57 | 40220 |
| 1727212800 | 26.12 | -0.05 | -0.19 | 25.75 | 26.12 | 25.75 | 49572 |
| 1727126940 | 26.17 | 0 | 0.00 | 26.81 | 26.81 | 26.11 | 35342 |
| 1726867200 | 26.17 | -0.21 | -0.80 | 26.95 | 26.95 | 25.96 | 57959 |
| 1726781220 | 26.38 | 0.24 | 0.92 | 26.4 | 26.4 | 26.16 | 36835 |
| 1726694460 | 26.14 | 0 | 0.00 | 27.3 | 27.3 | 25.26 | 38243 |
| 1726608240 | 26.14 | -0.3 | -1.13 | 27.42 | 27.42 | 26.09 | 38205 |
| 1726521720 | 26.44 | 0.11 | 0.42 | 25.3001 | 26.54 | 25.3001 | 61066 |
| 1726262940 | 26.33 | -0.09 | -0.34 | 26.06 | 26.45 | 26.06 | 48984 |
| 1726176540 | 26.42 | 0.02 | 0.06 | 26.05 | 26.42 | 26.05 | 46311 |
| 1726090140 | 26.405 | 0.03 | 0.09 | 25.35 | 26.5 | 25.35 | 82575 |
| 1726003500 | 26.38 | -0.65 | -2.40 | 25.95 | 27.23 | 25.95 | 57146 |
| 1725917160 | 27.03 | 0.18 | 0.67 | 27 | 27.05 | 26.9 | 50176 |
| 1725658020 | 26.85 | -0.54 | -1.97 | 26.18 | 27.5 | 26.18 | 74419 |
| 1725571440 | 27.39 | 0.58 | 2.16 | 27.18 | 27.4 | 27.06 | 58705 |
| 1725485040 | 26.81 | -0.04 | -0.15 | 26.33 | 26.99 | 26.33 | 55904 |
| 1725398880 | 26.85 | 0.12 | 0.44 | 26.55 | 27.24 | 26.55 | 71713 |
| 1725053340 | 26.733 | -0.4 | -1.47 | 27.2 | 27.2 | 26.67 | 50557 |
| 1724966400 | 27.131 | 0.45 | 1.69 | 28.38 | 28.38 | 27.01 | 40226 |
| 1724880360 | 26.68 | -0.23 | -0.85 | 26.8599 | 26.86 | 26.632 | 43688 |
| 1724794080 | 26.91 | 0.55 | 2.09 | 27.68 | 27.68 | 26.86 | 53925 |
| 1724707740 | 26.36 | -0.06 | -0.23 | 25.4 | 26.48 | 25.4 | 41239 |
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
