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 | -0.0807 | -0.252416252229 | 31.971 | 32.0058 | 31.8313 | 1279 | 31.9411536 | SP |
| 4 | -0.0645 | -0.201847609749 | 31.9548 | 32.02 | 31.59 | 2373 | 31.94622421 | SP |
| 12 | 0.3111 | 0.985142118863 | 31.5792 | 32.02 | 31.52 | 8529 | 31.86596236 | SP |
| 26 | 0.7203 | 2.31087584216 | 31.17 | 32.02 | 31.08 | 17677 | 31.50389527 | SP |
| 52 | 0.7203 | 2.31087584216 | 31.17 | 32.02 | 31.08 | 17677 | 31.50389527 | SP |
| 156 | 0.7203 | 2.31087584216 | 31.17 | 32.02 | 31.08 | 17677 | 31.50389527 | SP |
| 260 | 0.7203 | 2.31087584216 | 31.17 | 32.02 | 31.08 | 17677 | 31.50389527 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 31.8903 | 0.03 | 0.10 | 31.86 | 31.9199 | 31.86 | 790 |
| 1735687800 | 31.86 | -0.05 | -0.15 | 31.9071 | 31.9071 | 31.86 | 1095 |
| 1735601400 | 31.9071 | -0.03 | -0.10 | 31.94 | 31.94 | 31.8313 | 962 |
| 1735342200 | 31.94 | -0.07 | -0.21 | 32.0058 | 32.0058 | 31.915 | 1157 |
| 1735255800 | 32.0058 | 0.03 | 0.11 | 31.971 | 32.0058 | 31.96 | 1902 |
| 1735077840 | 31.971 | 0.05 | 0.14 | 31.9248 | 31.9732 | 31.9248 | 225 |
| 1734996600 | 31.9248 | 0.06 | 0.20 | 31.8617 | 31.9248 | 31.8617 | 360 |
| 1734737400 | 31.8617 | 0.05 | 0.15 | 31.815 | 31.8617 | 31.815 | 708 |
| 1734651000 | 31.815 | -0 | -0.00 | 31.8161 | 31.86 | 31.815 | 1300 |
| 1734564600 | 31.8161 | -0.17 | -0.54 | 31.99 | 31.99 | 31.8161 | 3603 |
| 1734478200 | 31.99 | 0.02 | 0.05 | 31.9738 | 31.99 | 31.93 | 2640 |
| 1734391800 | 31.9738 | 0.02 | 0.07 | 32.02 | 32.02 | 31.97 | 5519 |
| 1734132600 | 31.95 | -0.03 | -0.09 | 31.9792 | 31.9792 | 31.95 | 1244 |
| 1734046200 | 31.9792 | 0 | 0.01 | 31.9749 | 31.9792 | 31.9749 | 0 |
| 1733959800 | 31.9749 | 0.04 | 0.13 | 31.9348 | 31.9749 | 31.9348 | 0 |
| 1733873400 | 31.9348 | -0.01 | -0.03 | 31.945 | 31.945 | 31.91 | 2120 |
| 1733787000 | 31.945 | -0.03 | -0.09 | 31.9739 | 31.9739 | 31.9246 | 1954 |
| 1733527800 | 31.9739 | 0.01 | 0.03 | 31.9647 | 31.9739 | 31.9401 | 16324 |
| 1733441400 | 31.9647 | 0.01 | 0.03 | 31.9548 | 31.9647 | 31.59 | 1609 |
| 1733355000 | 31.9548 | 0.02 | 0.07 | 31.9318 | 31.99 | 31.9318 | 1286 |
| 1733268600 | 31.9318 | 0.01 | 0.02 | 31.9245 | 31.97 | 31.87 | 2352 |
| 1733182200 | 31.9245 | 0.01 | 0.05 | 31.87 | 31.9245 | 31.87 | 278196 |
| 1732917840 | 31.91 | 0.03 | 0.08 | 31.8845 | 31.9194 | 31.85 | 470 |
| 1732750200 | 31.8845 | 0.01 | 0.05 | 31.82 | 31.8845 | 31.82 | 3878 |
| 1732663800 | 31.8698 | 0.03 | 0.08 | 31.68 | 31.89 | 31.68 | 3949 |
| 1732577400 | 31.8438 | 0.03 | 0.08 | 31.8171 | 31.87 | 31.8171 | 1033 |
| 1732318200 | 31.8171 | 0.01 | 0.04 | 31.74 | 31.8482 | 31.74 | 12518 |
| 1732231800 | 31.8044 | 0.06 | 0.19 | 31.745 | 31.85 | 31.72 | 4858 |
| 1732145400 | 31.745 | -0.01 | -0.03 | 31.7559 | 31.8399 | 31.6995 | 4936 |
| 1732059000 | 31.7559 | 0.02 | 0.07 | 31.7347 | 31.78 | 31.67 | 8069 |
| 1731972600 | 31.7347 | 0.01 | 0.03 | 31.7243 | 31.749 | 31.7 | 1026 |
| 1731713400 | 31.7243 | -0.08 | -0.25 | 31.8043 | 31.8043 | 31.67 | 2598 |
| 1731627000 | 31.8043 | -0 | -0.01 | 31.8086 | 31.8086 | 31.74 | 12319 |
| 1731540600 | 31.8086 | 0.06 | 0.18 | 31.7501 | 31.85 | 31.7501 | 28729 |
| 1731454200 | 31.7501 | -0.06 | -0.19 | 31.8093 | 31.81 | 31.74 | 5237 |
| 1731367800 | 31.8093 | -0 | -0.00 | 31.8099 | 31.85 | 31.7911 | 632 |
| 1731108600 | 31.8099 | -0.01 | -0.03 | 31.8193 | 31.85 | 31.76 | 12334 |
| 1731022200 | 31.8193 | 0.07 | 0.23 | 31.7448 | 31.8193 | 31.74 | 3152 |
| 1730935800 | 31.7448 | 0.13 | 0.42 | 31.6118 | 31.7612 | 31.6118 | 3258 |
| 1730849400 | 31.6118 | 0.07 | 0.21 | 31.53 | 31.6118 | 31.53 | 598 |
| 1730763000 | 31.5443 | -0.02 | -0.05 | 31.56 | 31.59 | 31.52 | 7672 |
| 1730500200 | 31.56 | -0 | -0.01 | 31.564 | 31.63 | 31.5596 | 8680 |
| 1730413800 | 31.564 | -0.12 | -0.37 | 31.68 | 31.68 | 31.56 | 2618 |
| 1730327400 | 31.68 | -0.01 | -0.02 | 31.6876 | 31.6876 | 31.68 | 1025 |
| 1730241000 | 31.6876 | 0.01 | 0.02 | 31.6798 | 31.6876 | 31.6798 | 337 |
| 1730154600 | 31.6798 | 0.02 | 0.06 | 31.6598 | 31.71 | 31.6598 | 376 |
| 1729895400 | 31.6598 | 0.02 | 0.06 | 31.64 | 31.6598 | 31.64 | 0 |
| 1729809000 | 31.64 | 0.02 | 0.06 | 31.6198 | 31.6693 | 31.59 | 3293 |
| 1729722600 | 31.6198 | -0.06 | -0.19 | 31.6791 | 31.6791 | 31.57 | 731 |
| 1729636200 | 31.6791 | 0.02 | 0.06 | 31.62 | 31.6791 | 31.61 | 1488 |
| 1729549800 | 31.6598 | -0.03 | -0.08 | 31.6854 | 31.6854 | 31.6598 | 4600 |
| 1729290600 | 31.6854 | 0.02 | 0.07 | 31.6641 | 31.6854 | 31.6373 | 10791 |
| 1729204200 | 31.6641 | 0.01 | 0.05 | 31.6498 | 31.6641 | 31.6174 | 5138 |
| 1729117800 | 31.6498 | 0.03 | 0.10 | 31.6197 | 31.6498 | 31.59 | 891 |
| 1729031400 | 31.6197 | -0.04 | -0.11 | 31.7 | 31.7 | 31.6197 | 157 |
| 1728945000 | 31.6558 | 0.04 | 0.11 | 31.6196 | 31.6558 | 31.6196 | 0 |
| 1728685800 | 31.6196 | 0.02 | 0.06 | 31.5992 | 31.6196 | 31.5992 | 93 |
| 1728599400 | 31.5992 | 0.02 | 0.06 | 31.5792 | 31.62 | 31.53 | 4834 |
| 1728513000 | 31.5792 | 0.03 | 0.09 | 31.58 | 31.58 | 31.54 | 4634 |
| 1728426600 | 31.5493 | 0.06 | 0.17 | 31.4942 | 31.56 | 31.4942 | 8635 |
| 1728340200 | 31.4942 | -0.06 | -0.18 | 31.55 | 31.55 | 31.49 | 10774 |
| 1728081000 | 31.5497 | 0.01 | 0.03 | 31.5407 | 31.58 | 31.54 | 1102 |
| 1727994600 | 31.5407 | -0.01 | -0.03 | 31.51 | 31.56 | 31.48 | 5974 |
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
