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 | -0.2601 | -0.967633928571 | 26.88 | 27.21 | 26.555 | 6660379 | 26.87784309 | SP |
| 4 | 0.0899 | 0.338861666038 | 26.53 | 29.6 | 26.35 | 9368646 | 27.57935836 | SP |
| 12 | -2.2701 | -7.85773624091 | 28.89 | 35.72 | 26.1703 | 14934748 | 28.98037982 | SP |
| 26 | 2.7799 | 11.6606543624 | 23.84 | 35.72 | 22.44 | 8581487 | 28.07985446 | SP |
| 52 | 3.5399 | 15.3375216638 | 23.08 | 35.72 | 21.56 | 6305581 | 26.79790029 | SP |
| 156 | -12.3801 | -31.7438461538 | 39 | 39.26 | 21.56 | 5244720 | 28.73796104 | SP |
| 260 | -1.9301 | -6.76042031524 | 28.55 | 46.42 | 21.56 | 4801082 | 30.62617737 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 26.75 | -0.23 | -0.85 | 26.61 | 26.81 | 26.5801 | 7451144 |
| 1734651000 | 26.98 | 0.17 | 0.63 | 27.04 | 27.09 | 26.965 | 3557768 |
| 1734564600 | 26.81 | -0.33 | -1.22 | 27.11 | 27.13 | 26.8 | 7670276 |
| 1734478200 | 27.14 | 0.31 | 1.16 | 27.07 | 27.21 | 27.035 | 5835798 |
| 1734391800 | 26.83 | -0.25 | -0.92 | 26.88 | 26.955 | 26.83 | 8786907 |
| 1734132600 | 27.08 | -0.44 | -1.60 | 27.12 | 27.13 | 26.99 | 8394121 |
| 1734046200 | 27.52 | 0.02 | 0.07 | 27.445 | 27.6 | 27.375 | 9659892 |
| 1733959800 | 27.5 | -0.11 | -0.40 | 27.51 | 27.549 | 27.42 | 10881602 |
| 1733873400 | 27.61 | -1.58 | -5.41 | 27.73 | 27.8 | 27.58 | 13810361 |
| 1733787000 | 29.19 | 1.87 | 6.84 | 29.08 | 29.6 | 29.04 | 38020136 |
| 1733527800 | 27.32 | 0.18 | 0.66 | 27.44 | 27.44 | 27.31 | 2951949 |
| 1733441400 | 27.14 | 0.19 | 0.71 | 27.05 | 27.15 | 27.03 | 2940677 |
| 1733355000 | 26.95 | -0.25 | -0.92 | 27.08 | 27.08 | 26.915 | 9499353 |
| 1733268600 | 27.2 | -0.07 | -0.26 | 27.14 | 27.28 | 27.115 | 5576380 |
| 1733182200 | 27.27 | -0.01 | -0.04 | 27.22 | 27.32 | 27.085 | 22545612 |
| 1732917840 | 27.28 | 0.17 | 0.63 | 27.1 | 27.2801 | 27.085 | 3454175 |
| 1732750200 | 27.11 | 0.7 | 2.65 | 27.11 | 27.16 | 27.05 | 6866580 |
| 1732663800 | 26.41 | -0.09 | -0.34 | 26.47 | 26.485 | 26.35 | 4258247 |
| 1732577400 | 26.5 | -0.13 | -0.49 | 26.53 | 26.53 | 26.41 | 5843289 |
| 1732318200 | 26.63 | -0.89 | -3.23 | 26.66 | 26.665 | 26.54 | 9053460 |
| 1732231800 | 27.52 | 0.07 | 0.26 | 27.57 | 27.575 | 27.45 | 4398108 |
| 1732145400 | 27.45 | 0.06 | 0.22 | 27.46 | 27.48 | 27.4 | 5439289 |
| 1732059000 | 27.39 | -0.05 | -0.18 | 27.392 | 27.47 | 27.375 | 4397148 |
| 1731972600 | 27.44 | 0.07 | 0.26 | 27.31 | 27.45 | 27.275 | 5637245 |
| 1731713400 | 27.37 | -0.27 | -0.98 | 27.42 | 27.445 | 27.2841 | 6977947 |
| 1731627000 | 27.64 | -0.58 | -2.06 | 27.79 | 27.9 | 27.63 | 10170414 |
| 1731540600 | 28.22 | 0.3 | 1.07 | 28.46 | 28.47 | 28.18 | 10235816 |
| 1731454200 | 27.92 | -0.51 | -1.79 | 28.07 | 28.15 | 27.88 | 25968030 |
| 1731367800 | 28.43 | 0.5 | 1.79 | 28.56 | 28.63 | 28.42 | 10869609 |
| 1731108600 | 27.93 | -1.76 | -5.93 | 28.12 | 28.4195 | 27.78 | 21135107 |
| 1731022200 | 29.69 | 1.62 | 5.77 | 29.5 | 29.785 | 29.38 | 28648385 |
| 1730935800 | 28.07 | -0.59 | -2.06 | 27.82 | 28.23 | 27.7 | 26456401 |
| 1730849400 | 28.66 | 0.9 | 3.24 | 28.61 | 28.67 | 28.475 | 11289249 |
| 1730763000 | 27.76 | 0.42 | 1.54 | 27.89 | 28.02 | 27.73 | 5683267 |
| 1730500200 | 27.34 | -0.1 | -0.36 | 27.52 | 27.59 | 27.32 | 4742094 |
| 1730413800 | 27.44 | -0.02 | -0.07 | 27.4 | 27.44 | 27.25 | 6604923 |
| 1730327400 | 27.46 | -0.14 | -0.51 | 27.175 | 27.48 | 27.17 | 10397318 |
| 1730241000 | 27.6 | -0.36 | -1.29 | 27.84 | 27.85 | 27.6 | 8484719 |
| 1730154600 | 27.96 | 0.15 | 0.54 | 27.84 | 28.03 | 27.815 | 6250291 |
| 1729895400 | 27.81 | 0.22 | 0.80 | 27.91 | 27.98 | 27.774 | 6254008 |
| 1729809000 | 27.59 | -0.18 | -0.65 | 27.63 | 27.73 | 27.46 | 5573314 |
| 1729722600 | 27.77 | -0.2 | -0.72 | 27.94 | 27.99 | 27.73 | 6707439 |
| 1729636200 | 27.97 | 0.38 | 1.38 | 27.81 | 28.09 | 27.81 | 11931981 |
| 1729549800 | 27.59 | -0.2 | -0.72 | 27.58 | 27.74 | 27.435 | 6371724 |
| 1729290600 | 27.79 | 1.41 | 5.34 | 28 | 28 | 27.69 | 24067716 |
| 1729204200 | 26.38 | -0.66 | -2.44 | 26.41 | 26.475 | 26.1703 | 15344249 |
| 1729117800 | 27.04 | 0.25 | 0.93 | 27 | 27.22 | 26.955 | 11563044 |
| 1729031400 | 26.79 | -1.18 | -4.22 | 27.44 | 27.52 | 26.675 | 29684360 |
| 1728945000 | 27.97 | -0.5 | -1.76 | 28.07 | 28.785 | 27.81 | 23940553 |
| 1728685800 | 28.47 | -0.34 | -1.18 | 27.91 | 28.82 | 27.91 | 30920496 |
| 1728599400 | 28.81 | 0.33 | 1.16 | 28.83 | 28.955 | 28.28 | 23423313 |
| 1728513000 | 28.48 | -1.91 | -6.28 | 28.11 | 28.8 | 27.92 | 52456806 |
| 1728426600 | 30.39 | -5.05 | -14.25 | 30.57 | 31.165 | 30.01 | 44710995 |
| 1728340200 | 35.44 | 2.62 | 7.98 | 34.06 | 35.72 | 33.4 | 69189927 |
| 1728081000 | 32.82 | 1.64 | 5.26 | 32.04 | 32.85 | 32.03 | 28425904 |
| 1727994600 | 31.18 | -0.42 | -1.33 | 30.77 | 31.41 | 30.76 | 13758479 |
| 1727908200 | 31.6 | 2.22 | 7.56 | 31.4 | 31.63 | 30.75 | 31298369 |
| 1727821800 | 29.38 | 0.79 | 2.76 | 28.79 | 29.39 | 28.655 | 15213987 |
| 1727735400 | 28.59 | 1.26 | 4.61 | 28.89 | 28.94 | 28.45 | 29470408 |
| 1727476200 | 27.33 | 0.72 | 2.71 | 27.35 | 27.55 | 27.065 | 17633842 |
| 1727389800 | 26.61 | 1.99 | 8.08 | 26.73 | 26.79 | 26.43 | 20016412 |
| 1727303400 | 24.62 | -0.32 | -1.28 | 24.7 | 24.745 | 24.62 | 4286661 |
| 1727217000 | 24.94 | 1.85 | 8.01 | 24.74 | 24.94 | 24.595 | 22346448 |
| 1727130600 | 23.09 | 0.12 | 0.52 | 23.04 | 23.14 | 22.99 | 4086313 |
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
