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 | 0.47 | 1.77626606198 | 26.46 | 26.94 | 26.4532 | 140876 | 26.69164454 | SP |
| 4 | 0.57 | 2.16236722307 | 26.36 | 26.94 | 26.1809 | 214236 | 26.47568919 | SP |
| 12 | -0.37 | -1.35531135531 | 27.3 | 27.3 | 25.815 | 204088 | 26.32962689 | SP |
| 26 | -0.46 | -1.67944505294 | 27.39 | 28.1199 | 25.815 | 238966 | 26.87765849 | SP |
| 52 | 0.59 | 2.23993925588 | 26.34 | 28.1199 | 25.6099 | 288985 | 26.6170924 | SP |
| 156 | -4.4 | -14.0440472391 | 31.33 | 31.8 | 24.29 | 394009 | 26.8769879 | SP |
| 260 | -6.74 | -20.0178200178 | 33.67 | 40 | 22.52 | 396078 | 29.19799599 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 26.93 | 0.11 | 0.41 | 26.87 | 26.945 | 26.81 | 114307 |
| 1740699000 | 26.82 | -0.06 | -0.22 | 26.76 | 26.835 | 26.75 | 92828 |
| 1740612600 | 26.88 | 0.15 | 0.56 | 26.75 | 26.8802 | 26.75 | 75212 |
| 1740526200 | 26.73 | 0.16 | 0.60 | 26.69 | 26.801 | 26.68 | 222502 |
| 1740439800 | 26.57 | -0.03 | -0.11 | 26.51 | 26.605 | 26.4755 | 195140 |
| 1740180600 | 26.6 | 0.19 | 0.72 | 26.46 | 26.61 | 26.4532 | 118698 |
| 1740094200 | 26.41 | 0.03 | 0.11 | 26.38 | 26.4483 | 26.38 | 90675 |
| 1740007800 | 26.38 | 0.02 | 0.08 | 26.33 | 26.39 | 26.315 | 69995 |
| 1739921400 | 26.36 | -0.13 | -0.49 | 26.48 | 26.48 | 26.3401 | 82687 |
| 1739575800 | 26.49 | 0.12 | 0.46 | 26.5 | 26.54 | 26.47 | 123197 |
| 1739489400 | 26.37 | 0.11 | 0.42 | 26.28 | 26.39 | 26.28 | 151362 |
| 1739403000 | 26.26 | -0.18 | -0.68 | 26.32 | 26.32 | 26.1809 | 253406 |
| 1739316600 | 26.44 | 0 | 0.00 | 26.4 | 26.44 | 26.384386 | 111028 |
| 1739230200 | 26.44 | -0.03 | -0.11 | 26.48 | 26.54 | 26.43 | 1491225 |
| 1738971000 | 26.47 | -0.13 | -0.49 | 26.49 | 26.54 | 26.455 | 112105 |
| 1738884600 | 26.6 | 0.06 | 0.23 | 26.6 | 26.655 | 26.53 | 335102 |
| 1738798200 | 26.54 | 0.15 | 0.57 | 26.49 | 26.59 | 26.48 | 129873 |
| 1738711800 | 26.39 | 0.09 | 0.32 | 26.27 | 26.39 | 26.25 | 156072 |
| 1738625400 | 26.305 | -0.04 | -0.13 | 26.34 | 26.44 | 26.25 | 132123 |
| 1738366200 | 26.34 | 0.03 | 0.11 | 26.36 | 26.395 | 26.2301 | 127245 |
| 1738279800 | 26.31 | 0.08 | 0.30 | 26.32 | 26.36 | 26.3 | 103417 |
| 1738193400 | 26.23 | -0.09 | -0.34 | 26.32 | 26.33 | 26.15 | 119011 |
| 1738107000 | 26.32 | -0.01 | -0.04 | 26.26 | 26.33 | 26.24 | 131359 |
| 1738020600 | 26.33 | 0.17 | 0.65 | 26.28 | 26.33 | 26.245 | 113252 |
| 1737761400 | 26.16 | 0.02 | 0.08 | 26.17 | 26.5 | 26.07 | 108648 |
| 1737675000 | 26.14 | 0 | 0.00 | 26.14 | 26.14 | 26.14 | 0 |
| 1737588600 | 26.14 | -0.07 | -0.27 | 26.18 | 26.185 | 26.08 | 160618 |
| 1737502200 | 26.21 | 0.01 | 0.04 | 26.19 | 26.225 | 26.16 | 168534 |
| 1737156600 | 26.2 | 0.06 | 0.23 | 26.24 | 26.26 | 26.1593 | 290668 |
| 1737070200 | 26.14 | 0.07 | 0.27 | 26.03 | 26.2001 | 26.02 | 230102 |
| 1736983800 | 26.07 | 0.24 | 0.93 | 26.07 | 26.12 | 26.03 | 222841 |
| 1736897400 | 25.83 | -0.06 | -0.23 | 25.88 | 25.93 | 25.815 | 895297 |
| 1736811000 | 25.89 | -0.01 | -0.04 | 25.82 | 25.91 | 25.82 | 181620 |
| 1736551800 | 25.9 | -0.16 | -0.61 | 25.92 | 26.01 | 25.86 | 202642 |
| 1736379000 | 26.06 | 0.08 | 0.31 | 25.88 | 26.07 | 25.88 | 140519 |
| 1736292600 | 25.98 | -0.15 | -0.57 | 26.09 | 26.1 | 25.95 | 175150 |
| 1736206200 | 26.13 | -0.05 | -0.19 | 26.16 | 26.18 | 26.0601 | 397514 |
| 1735947000 | 26.18 | 0.01 | 0.04 | 26.22 | 26.27 | 26.17 | 95103 |
| 1735860600 | 26.17 | 0.02 | 0.08 | 26.22 | 26.275 | 26.13 | 140561 |
| 1735687800 | 26.15 | -0.1 | -0.38 | 26.29 | 26.29 | 26.12 | 200243 |
| 1735601400 | 26.25 | 0.17 | 0.65 | 26.21 | 26.474 | 26.0183 | 155027 |
| 1735342200 | 26.08 | -0.14 | -0.53 | 26.22 | 26.2297 | 26.07 | 155671 |
| 1735255800 | 26.22 | 0.05 | 0.19 | 26.09 | 26.23 | 26.08 | 155737 |
| 1735077840 | 26.17 | 0.02 | 0.08 | 26.12 | 26.17 | 26.02 | 110125 |
| 1734996600 | 26.15 | -0.13 | -0.49 | 26.23 | 26.23 | 26.095 | 297655 |
| 1734737400 | 26.28 | 0.01 | 0.04 | 26.37 | 26.37 | 26.26 | 178247 |
| 1734651000 | 26.27 | -0.06 | -0.23 | 26.31 | 26.3272 | 26.19 | 269013 |
| 1734564600 | 26.33 | -0.3 | -1.13 | 26.6 | 26.66 | 26.325 | 277562 |
| 1734478200 | 26.63 | 0.04 | 0.13 | 26.59 | 26.66 | 26.5811 | 193161 |
| 1734391800 | 26.595 | 0 | 0.02 | 26.59 | 26.735 | 26.57 | 137655 |
| 1734132600 | 26.59 | -0.23 | -0.86 | 26.77 | 26.79 | 26.56 | 138807 |
| 1734046200 | 26.82 | -0.1 | -0.37 | 26.88 | 26.88 | 26.7711 | 128190 |
| 1733959800 | 26.92 | -0.06 | -0.22 | 27.02 | 27.0599 | 26.87 | 135548 |
| 1733873400 | 26.98 | -0.02 | -0.07 | 26.95 | 27.045 | 26.95 | 149514 |
| 1733787000 | 27 | -0.18 | -0.66 | 27.18 | 27.2546 | 27 | 251714 |
| 1733527800 | 27.18 | 0.05 | 0.18 | 27.3 | 27.3 | 27.12 | 139543 |
| 1733441400 | 27.13 | 0.04 | 0.15 | 27.09 | 27.17 | 27 | 196581 |
| 1733355000 | 27.09 | 0.12 | 0.44 | 26.92 | 27.09 | 26.92 | 194352 |
| 1733268600 | 26.97 | -0.11 | -0.41 | 27.12 | 27.12 | 26.934 | 142596 |
| 1733182200 | 27.08 | 0.02 | 0.07 | 27 | 27.08 | 26.94 | 178610 |
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
