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 | 0.1611 | 0.569987050574 | 28.2638 | 28.4249 | 28.1435 | 1744 | 28.25741498 | SP |
| 4 | 0.5878 | 2.11157052998 | 27.8371 | 28.4249 | 27.8371 | 616 | 28.22824723 | SP |
| 12 | 0.8285 | 3.00220318592 | 27.5964 | 28.4249 | 27.4 | 423 | 27.93166402 | SP |
| 26 | 2.5264 | 9.75500511613 | 25.8985 | 28.4249 | 25.8708 | 449 | 27.47558979 | SP |
| 52 | 3.3749 | 13.4726546906 | 25.05 | 28.4249 | 24.18 | 980 | 25.73705241 | SP |
| 156 | 3.3749 | 13.4726546906 | 25.05 | 28.4249 | 24.18 | 980 | 25.73705241 | SP |
| 260 | 3.3749 | 13.4726546906 | 25.05 | 28.4249 | 24.18 | 980 | 25.73705241 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.4249 | 0.02 | 0.08 | 28.4023 | 28.4249 | 28.4023 | 0 |
| 1739489400 | 28.4023 | 0.14 | 0.51 | 28.2582 | 28.4023 | 28.2582 | 0 |
| 1739403000 | 28.2582 | -0.02 | -0.06 | 28.2744 | 28.2744 | 28.2582 | 1 |
| 1739316600 | 28.2744 | 0.02 | 0.07 | 28.2558 | 28.31 | 28.2558 | 757 |
| 1739230200 | 28.2558 | 0.11 | 0.40 | 28.1435 | 28.29 | 28.1435 | 7962 |
| 1738971000 | 28.1435 | -0.12 | -0.43 | 28.2638 | 28.2638 | 28.1435 | 0 |
| 1738884600 | 28.2638 | 0.06 | 0.22 | 28.203 | 28.2638 | 28.203 | 0 |
| 1738798200 | 28.203 | 0.07 | 0.26 | 28.1309 | 28.203 | 28.1309 | 0 |
| 1738711800 | 28.1309 | 0.1 | 0.36 | 28.029 | 28.1309 | 28.029 | 0 |
| 1738625400 | 28.029 | -0.1 | -0.37 | 28.1337 | 28.1337 | 28.029 | 28 |
| 1738366200 | 28.1337 | -0.07 | -0.24 | 28.2013 | 28.26 | 28.1337 | 135 |
| 1738279800 | 28.2013 | 0.07 | 0.25 | 28.1302 | 28.2013 | 28.1302 | 0 |
| 1738193400 | 28.1302 | -0.06 | -0.21 | 28.1898 | 28.1898 | 28.1302 | 19 |
| 1738107000 | 28.1898 | 0.14 | 0.52 | 28.0453 | 28.21 | 28.0453 | 308 |
| 1738020600 | 28.0453 | -0.19 | -0.66 | 28.2318 | 28.2318 | 28.0453 | 28 |
| 1737761400 | 28.2318 | 0.03 | 0.10 | 28.29 | 28.29 | 28.2318 | 0 |
| 1737675000 | 28.2048 | 0 | 0.00 | 28.2048 | 28.2048 | 28.2048 | 0 |
| 1737588600 | 28.2048 | 0.09 | 0.34 | 28.1105 | 28.23 | 28.1105 | 2 |
| 1737502200 | 28.1105 | 0.12 | 0.42 | 27.9917 | 28.14 | 27.9917 | 1844 |
| 1737156600 | 27.9917 | 0.15 | 0.56 | 27.8371 | 27.9917 | 27.8371 | 0 |
| 1737070200 | 27.8371 | 0.02 | 0.08 | 27.8159 | 27.8371 | 27.8159 | 14 |
| 1736983800 | 27.8159 | 0.31 | 1.14 | 27.5023 | 27.87 | 27.5023 | 852 |
| 1736897400 | 27.5023 | 0.01 | 0.04 | 27.51 | 27.51 | 27.5023 | 360 |
| 1736811000 | 27.4916 | 0.07 | 0.24 | 27.4251 | 27.4916 | 27.4251 | 45 |
| 1736551800 | 27.4251 | -0.27 | -0.96 | 27.6922 | 27.6922 | 27.4 | 3889 |
| 1736379000 | 27.6922 | 0.05 | 0.17 | 27.6452 | 27.6922 | 27.62 | 100 |
| 1736292600 | 27.6452 | -0.17 | -0.62 | 27.8187 | 27.8187 | 27.6452 | 900 |
| 1736206200 | 27.8187 | 0.08 | 0.30 | 27.7355 | 27.91 | 27.7355 | 100 |
| 1735947000 | 27.7355 | 0.19 | 0.69 | 27.5466 | 27.74 | 27.5466 | 300 |
| 1735860600 | 27.5466 | -0.02 | -0.08 | 27.5693 | 27.5693 | 27.45 | 100 |
| 1735687800 | 27.5693 | -0.08 | -0.28 | 27.647 | 27.67 | 27.5693 | 100 |
| 1735601400 | 27.647 | -0.13 | -0.48 | 27.7807 | 27.7807 | 27.54 | 133 |
| 1735342200 | 27.7807 | -0.15 | -0.55 | 27.935 | 27.935 | 27.75 | 200 |
| 1735255800 | 27.935 | 0.03 | 0.11 | 27.905 | 27.935 | 27.905 | 0 |
| 1735077840 | 27.905 | 0.12 | 0.44 | 27.7834 | 27.905 | 27.7834 | 0 |
| 1734996600 | 27.7834 | 0.17 | 0.61 | 27.6147 | 27.7834 | 27.6147 | 167 |
| 1734737400 | 27.6147 | 0.11 | 0.42 | 27.5003 | 27.6147 | 27.44 | 200 |
| 1734651000 | 27.5003 | -0.03 | -0.10 | 27.5292 | 27.55 | 27.5003 | 500 |
| 1734564600 | 27.5292 | -0.38 | -1.35 | 27.9047 | 27.9047 | 27.5 | 200 |
| 1734478200 | 27.9047 | -0.07 | -0.24 | 27.9707 | 27.9707 | 27.9047 | 0 |
| 1734391800 | 27.9707 | 0.05 | 0.16 | 27.9248 | 27.9707 | 27.9248 | 0 |
| 1734132600 | 27.9248 | 0.01 | 0.04 | 27.9149 | 27.9248 | 27.9149 | 120 |
| 1734046200 | 27.9149 | -0.07 | -0.25 | 27.9841 | 27.9841 | 27.9149 | 0 |
| 1733959800 | 27.9841 | 0.12 | 0.43 | 27.8652 | 27.9841 | 27.8652 | 0 |
| 1733873400 | 27.8652 | -0.04 | -0.15 | 27.9073 | 27.9073 | 27.8652 | 0 |
| 1733787000 | 27.9073 | -0.05 | -0.19 | 27.96 | 27.96 | 27.9073 | 0 |
| 1733527800 | 27.96 | 0.02 | 0.08 | 27.9375 | 27.96 | 27.9375 | 0 |
| 1733441400 | 27.9375 | -0.04 | -0.15 | 27.98 | 27.98 | 27.91 | 300 |
| 1733355000 | 27.98 | 0.09 | 0.31 | 27.8922 | 27.98 | 27.8922 | 700 |
| 1733268600 | 27.8922 | 0 | 0.01 | 27.89 | 27.8922 | 27.755 | 1355 |
| 1733182200 | 27.89 | 0.03 | 0.12 | 27.8564 | 27.89 | 27.8564 | 0 |
| 1732917840 | 27.8564 | 0.1 | 0.35 | 27.76 | 27.8564 | 27.76 | 0 |
| 1732750200 | 27.76 | -0.06 | -0.22 | 27.8221 | 27.8221 | 27.76 | 0 |
| 1732663800 | 27.8221 | 0.11 | 0.39 | 27.715 | 27.8221 | 27.715 | 930 |
| 1732577400 | 27.715 | 0.07 | 0.26 | 27.6431 | 27.715 | 27.6431 | 200 |
| 1732318200 | 27.6431 | 0.05 | 0.17 | 27.5964 | 27.6431 | 27.5964 | 0 |
| 1732231800 | 27.5964 | 0.1 | 0.37 | 27.495 | 27.5964 | 27.48 | 100 |
| 1732145400 | 27.495 | 0.01 | 0.02 | 27.4894 | 27.495 | 27.38 | 3200 |
| 1732059000 | 27.4894 | 0.11 | 0.42 | 27.3748 | 27.4894 | 27.33 | 6027 |
| 1731972600 | 27.3748 | 0.07 | 0.25 | 27.3061 | 27.41 | 27.3061 | 200 |
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
