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 | -0.0804 | -0.284098939929 | 28.3 | 28.33 | 28.1201 | 16530 | 28.18308613 | SP |
| 4 | 0.3096 | 1.10927982802 | 27.91 | 28.49 | 27.86 | 9807 | 28.12817183 | SP |
| 12 | 0.3096 | 1.10927982802 | 27.91 | 28.49 | 26.7 | 12989 | 27.7416118 | SP |
| 26 | 0.7196 | 2.61672727273 | 27.5 | 28.49 | 26.7 | 11395 | 27.80606936 | SP |
| 52 | 1.0596 | 3.90132547865 | 27.16 | 28.49 | 25.81 | 13155 | 27.35555579 | SP |
| 156 | 1.8096 | 6.85195001893 | 26.41 | 28.49 | 24.5 | 16381 | 26.34560411 | SP |
| 260 | 3.1196 | 12.428685259 | 25.1 | 28.49 | 24.2 | 13040 | 26.29600118 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 28.2196 | 0.06 | 0.23 | 28.18 | 28.2216 | 28.17 | 2669 |
| 1741303800 | 28.1554 | -0.07 | -0.26 | 28.19 | 28.25 | 28.1508 | 25337 |
| 1741217400 | 28.23 | 0.02 | 0.07 | 28.2 | 28.28 | 28.2 | 5838 |
| 1741131000 | 28.2107 | 0.03 | 0.11 | 28.24 | 28.3 | 28.2 | 13641 |
| 1741044600 | 28.1808 | -0 | -0.02 | 28.23 | 28.24 | 28.16 | 9791 |
| 1740785400 | 28.1857 | 0.02 | 0.06 | 28.3 | 28.33 | 28.1201 | 28044 |
| 1740699000 | 28.17 | -0.01 | -0.02 | 28.15 | 28.2 | 28.15 | 6599 |
| 1740612600 | 28.175 | 0.03 | 0.12 | 28.1107 | 28.19 | 28.1107 | 4148 |
| 1740526200 | 28.1401 | 0.03 | 0.11 | 28.14 | 28.18 | 28.0601 | 14399 |
| 1740439800 | 28.11 | -0.07 | -0.25 | 28.06 | 28.132 | 28.06 | 8329 |
| 1740180600 | 28.1792 | -0.01 | -0.04 | 28.49 | 28.49 | 28.165 | 12468 |
| 1740094200 | 28.19 | 0.04 | 0.14 | 28.02 | 28.19 | 27.98 | 6040 |
| 1740007800 | 28.15 | 0 | 0.02 | 28.14 | 28.17 | 28.1079 | 9275 |
| 1739921400 | 28.145 | 0.16 | 0.59 | 28.07 | 28.16 | 28.07 | 4619 |
| 1739575800 | 27.98 | 0.02 | 0.07 | 27.86 | 28.02 | 27.86 | 6873 |
| 1739489400 | 27.9595 | -0.02 | -0.06 | 27.88 | 27.99 | 27.88 | 6692 |
| 1739403000 | 27.975 | 0.05 | 0.16 | 27.93 | 28 | 27.93 | 11098 |
| 1739316600 | 27.93 | -0.01 | -0.04 | 27.86 | 27.97 | 27.86 | 3169 |
| 1739230200 | 27.9425 | -0 | -0.01 | 27.95 | 27.98 | 27.89 | 6581 |
| 1738971000 | 27.9452 | 0.02 | 0.06 | 27.91 | 27.96 | 27.87 | 3401 |
| 1738884600 | 27.9272 | -0.04 | -0.14 | 27.98 | 27.98 | 27.8805 | 10225 |
| 1738798200 | 27.9658 | 0.03 | 0.12 | 27.99 | 28.01 | 27.916 | 4593 |
| 1738711800 | 27.9331 | 0.04 | 0.14 | 27.9 | 27.99 | 27.9 | 2943 |
| 1738625400 | 27.895 | -0.02 | -0.07 | 27.88 | 27.93 | 27.8601 | 5387 |
| 1738366200 | 27.9139 | -0 | -0.00 | 27.97 | 27.97 | 27.9014 | 5318 |
| 1738279800 | 27.9142 | -0.01 | -0.04 | 27.95 | 27.95 | 27.8807 | 2665 |
| 1738193400 | 27.925 | 0.03 | 0.10 | 27.87 | 27.95 | 27.8401 | 5007 |
| 1738107000 | 27.897 | -0.03 | -0.12 | 27.95 | 27.97 | 27.897 | 4695 |
| 1738020600 | 27.93 | 0.01 | 0.05 | 27.94 | 28 | 27.8701 | 5204 |
| 1737761400 | 27.9162 | 0.05 | 0.17 | 27.9 | 27.98 | 27.8913 | 10352 |
| 1737675000 | 27.87 | 0 | 0.00 | 27.87 | 27.87 | 27.87 | 0 |
| 1737588600 | 27.87 | -0.01 | -0.02 | 28.04 | 28.04 | 27.8361 | 30538 |
| 1737502200 | 27.8756 | 0.04 | 0.13 | 27.85 | 27.9388 | 27.8201 | 5048 |
| 1737156600 | 27.84 | 0.01 | 0.05 | 27.84 | 27.9188 | 27.8 | 8179 |
| 1737070200 | 27.8253 | -0.03 | -0.11 | 27.71 | 27.835 | 27.71 | 3421 |
| 1736983800 | 27.855 | 0.07 | 0.27 | 27.77 | 27.9 | 27.77 | 7879 |
| 1736897400 | 27.7804 | 0.04 | 0.15 | 27.75 | 27.81 | 27.72 | 11767 |
| 1736811000 | 27.74 | -0.02 | -0.07 | 28 | 28 | 27.72 | 4408 |
| 1736551800 | 27.76 | -0.03 | -0.11 | 27.81 | 27.88 | 27.54 | 49235 |
| 1736379000 | 27.79 | 0.07 | 0.25 | 27.79 | 27.79 | 27.7486 | 2191 |
| 1736292600 | 27.72 | -0.02 | -0.07 | 27.62 | 27.72 | 27.6 | 42718 |
| 1736206200 | 27.74 | 0.13 | 0.49 | 27.57 | 27.74 | 27.57 | 24402 |
| 1735947000 | 27.6059 | 0.01 | 0.04 | 27.57 | 27.6553 | 27.5527 | 7465 |
| 1735860600 | 27.5951 | 0.07 | 0.24 | 27.56 | 27.628 | 27.4601 | 7704 |
| 1735687800 | 27.53 | 0.03 | 0.12 | 27.72 | 27.72 | 27.45 | 11518 |
| 1735601400 | 27.4974 | 0.09 | 0.32 | 27.53 | 27.535 | 27.4691 | 4445 |
| 1735342200 | 27.41 | -0.1 | -0.37 | 27.41 | 27.4886 | 27.41 | 6279 |
| 1735255800 | 27.5131 | 0.02 | 0.07 | 26.7 | 27.5357 | 26.7 | 2442 |
| 1735077840 | 27.495 | 0.08 | 0.28 | 27.42 | 27.54 | 27.4011 | 5161 |
| 1734996600 | 27.4193 | 0.15 | 0.54 | 27.26 | 27.4699 | 27.26 | 89251 |
| 1734737400 | 27.2729 | -0.08 | -0.30 | 27.415 | 27.4172 | 27.2729 | 66803 |
| 1734651000 | 27.3558 | -0.03 | -0.13 | 27.5 | 27.5 | 27.3558 | 30827 |
| 1734564600 | 27.3902 | -0.39 | -1.40 | 27.84 | 27.84 | 27.3602 | 21755 |
| 1734478200 | 27.7799 | 0.02 | 0.07 | 28.07 | 28.07 | 27.77 | 6660 |
| 1734391800 | 27.76 | -0.01 | -0.02 | 28.06 | 28.06 | 27.73 | 3167 |
| 1734132600 | 27.7651 | 0.03 | 0.09 | 27.795 | 27.795 | 27.75 | 1475 |
| 1734046200 | 27.74 | -0.04 | -0.14 | 27.775 | 27.8012 | 27.74 | 2080 |
| 1733959800 | 27.78 | 0.01 | 0.04 | 27.85 | 27.85 | 27.75 | 10856 |
| 1733873400 | 27.77 | -0.02 | -0.07 | 27.77 | 27.84 | 27.77 | 7351 |
| 1733787000 | 27.79 | -0.12 | -0.42 | 27.82 | 27.8726 | 27.79 | 5737 |
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
