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 | -0.3501 | -1.16312292359 | 30.1 | 31.02 | 29.4 | 2326 | 30.02798036 | SP |
| 4 | -0.8501 | -2.77810457516 | 30.6 | 31.19 | 28.21 | 5021 | 30.06038146 | SP |
| 12 | 1.7899 | 6.40164520744 | 27.96 | 31.29 | 27.96 | 7886 | 29.36393803 | SP |
| 26 | 1.6099 | 5.7210376688 | 28.14 | 31.29 | 25.12 | 8013 | 28.15326564 | SP |
| 52 | -0.3701 | -1.22875166003 | 30.12 | 33.15 | 25.12 | 17270 | 28.79907382 | SP |
| 156 | 4.3799 | 17.2640914466 | 25.37 | 33.15 | 24.0209 | 12873 | 27.85986181 | SP |
| 260 | 4.3799 | 17.2640914466 | 25.37 | 33.15 | 24.0209 | 12873 | 27.85986181 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782945000 | 29.7096 | -0.27 | -0.91 | 31.02 | 31.02 | 29.7096 | 1174 |
| 1782858600 | 29.9813 | 0.15 | 0.51 | 29.66 | 30.03 | 29.66 | 2590 |
| 1782772200 | 29.83 | 0.03 | 0.12 | 29.84 | 29.84 | 29.4 | 1955 |
| 1782513000 | 29.7953 | -0.56 | -1.86 | 29.52 | 29.97 | 29.52 | 1914 |
| 1782426600 | 30.36 | 0.38 | 1.27 | 30.1 | 30.47 | 30.1 | 3997 |
| 1782340200 | 29.9802 | -0.16 | -0.53 | 30.7 | 30.7 | 29.8599 | 16764 |
| 1782253800 | 30.1411 | -0.96 | -3.08 | 30.39 | 30.39 | 30.13 | 3349 |
| 1782167400 | 31.099 | 0.13 | 0.41 | 30.01 | 31.12 | 30.01 | 4378 |
| 1781821800 | 30.9727 | 0.33 | 1.08 | 31.07 | 31.09 | 30.87 | 7499 |
| 1781735400 | 30.6426 | 0.1 | 0.34 | 30.33 | 31.19 | 30.33 | 5393 |
| 1781649000 | 30.54 | -0.25 | -0.81 | 30.38 | 30.78 | 30.38 | 14920 |
| 1781562600 | 30.7901 | 0.44 | 1.45 | 30.29 | 30.87 | 30.29 | 2659 |
| 1781303400 | 30.35 | 0.09 | 0.29 | 29.62 | 30.455 | 29.62 | 2367 |
| 1781217000 | 30.2629 | 1.5 | 5.21 | 28.21 | 30.2629 | 28.21 | 2465 |
| 1781130600 | 28.7651 | -0.25 | -0.86 | 29.12 | 29.35 | 28.7651 | 3162 |
| 1781044200 | 29.0158 | -0.15 | -0.51 | 29.31 | 29.59 | 28.6099 | 2103 |
| 1780957800 | 29.1656 | 0.57 | 2.00 | 28.59 | 29.43 | 28.59 | 8444 |
| 1780698600 | 28.5941 | -1.14 | -3.82 | 30.6 | 30.6 | 28.5941 | 5387 |
| 1780612200 | 29.73 | 0.05 | 0.15 | 30.6 | 30.6 | 29.44 | 4879 |
| 1780525800 | 29.685 | -0.33 | -1.11 | 29.76 | 29.79 | 29.61 | 2518 |
| 1780439400 | 30.0173 | -0.02 | -0.06 | 28.54 | 30.0173 | 28.54 | 996 |
| 1780353000 | 30.0358 | -0.17 | -0.57 | 30.21 | 30.21 | 29.7984 | 2627 |
| 1780093800 | 30.2087 | 0.02 | 0.06 | 29.96 | 30.33 | 29.96 | 1071 |
| 1780007400 | 30.1894 | 0.12 | 0.41 | 28.56 | 30.1894 | 28.56 | 727 |
| 1779921000 | 30.0647 | -0.17 | -0.58 | 30.75 | 30.75 | 30.0647 | 1697 |
| 1779834600 | 30.2386 | 0.78 | 2.64 | 28.91 | 30.36 | 28.91 | 3580 |
| 1779489000 | 29.4602 | 0.05 | 0.16 | 29.87 | 29.87 | 29.38 | 1388 |
| 1779402600 | 29.4142 | 0.27 | 0.93 | 28.8 | 29.4142 | 28.8 | 925 |
| 1779316200 | 29.143 | 0.38 | 1.31 | 28.29 | 29.27 | 28.29 | 2263 |
| 1779229800 | 28.7649 | -0.26 | -0.88 | 28.82 | 28.955 | 28.7 | 1579 |
| 1779143400 | 29.02 | -0.15 | -0.51 | 28.69 | 29.21 | 28.69 | 6861 |
| 1778884200 | 29.1701 | -0.71 | -2.37 | 28.85 | 29.175 | 28.85 | 1412 |
| 1778797800 | 29.8795 | -0.34 | -1.11 | 29.79 | 30.02 | 29.79 | 6589 |
| 1778711400 | 30.2164 | 0.05 | 0.16 | 30.1 | 30.2164 | 29.995 | 876 |
| 1778625000 | 30.1688 | -0.56 | -1.81 | 29.97 | 30.215 | 29.94 | 1584 |
| 1778538600 | 30.7262 | -0.22 | -0.70 | 30.95 | 30.95 | 30.69 | 2239 |
| 1778279400 | 30.9442 | 0.59 | 1.95 | 30.58 | 30.98 | 30.58 | 2457 |
| 1778193000 | 30.3522 | -0.45 | -1.45 | 30.8 | 30.85 | 30.3522 | 3808 |
| 1778106600 | 30.8 | 0.65 | 2.15 | 29.98 | 30.8 | 29.98 | 12559 |
| 1778020200 | 30.1507 | 0.73 | 2.46 | 30.14 | 30.24 | 29.8702 | 7157 |
| 1777933800 | 29.4254 | -0.11 | -0.38 | 30.27 | 30.27 | 29.36 | 14731 |
| 1777674600 | 29.5363 | -0.09 | -0.29 | 29.89 | 29.89 | 29.485 | 4569 |
| 1777588200 | 29.6234 | 0.79 | 2.74 | 28.46 | 29.65 | 28.46 | 5729 |
| 1777501800 | 28.8321 | 0.17 | 0.60 | 28.46 | 29.04 | 28.46 | 2609 |
| 1777415400 | 28.66 | -0.36 | -1.25 | 28.88 | 28.94 | 28.6401 | 3404 |
| 1777329000 | 29.0233 | 0.24 | 0.85 | 29.05 | 29.148 | 28.965 | 4378 |
| 1777069800 | 28.7788 | 0.33 | 1.17 | 31.29 | 31.29 | 28.63 | 2286 |
| 1776983400 | 28.4448 | -0.49 | -1.70 | 28.84 | 28.89 | 28.38 | 3077 |
| 1776897000 | 28.9373 | 0.42 | 1.46 | 28.92 | 28.9373 | 28.8213 | 4269 |
| 1776810600 | 28.5199 | -0.7 | -2.39 | 29 | 29.0499 | 28.505 | 5115 |
| 1776724200 | 29.2177 | -0.27 | -0.93 | 29.14 | 29.23 | 28.96 | 19500 |
| 1776465000 | 29.4924 | 0.49 | 1.69 | 29 | 29.78 | 29 | 104229 |
| 1776378600 | 29.0035 | 0.14 | 0.48 | 29.77 | 29.77 | 28.98 | 2786 |
| 1776292200 | 28.865 | -0.28 | -0.98 | 28.57 | 29.04 | 28.57 | 3553 |
| 1776205800 | 29.1499 | 0.34 | 1.18 | 28.82 | 29.189 | 28.57 | 11792 |
| 1776119400 | 28.81 | 0.34 | 1.18 | 28.27 | 28.81 | 28.125 | 7026 |
| 1775860200 | 28.4732 | 0.2 | 0.72 | 28.41 | 28.609 | 28.41 | 34604 |
| 1775773800 | 28.2684 | 0.02 | 0.06 | 27.96 | 28.44 | 27.96 | 63433 |
| 1775687400 | 28.2513 | 1.52 | 5.70 | 27.49 | 28.26 | 27.49 | 3033 |
| 1775601000 | 26.7268 | -0.13 | -0.50 | 26.65 | 26.7268 | 26.33 | 107316 |
| 1775514600 | 26.86 | 0.24 | 0.90 | 26.61 | 27.025 | 26.61 | 25623 |
| 1775169000 | 26.621 | -0.27 | -1.01 | 26.15 | 26.69 | 26.15 | 16449 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
