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 | -2.0837 | -7.15065202471 | 29.14 | 30.36 | 27.15 | 1091 | 28.77722095 | SP |
| 4 | -1.2537 | -4.42847050512 | 28.31 | 30.36 | 26.8924 | 1701 | 28.24410912 | SP |
| 12 | 5.4763 | 25.3767377201 | 21.58 | 30.36 | 20.77 | 1906 | 26.24659138 | SP |
| 26 | 5.4863 | 25.434863236 | 21.57 | 30.36 | 17.6 | 1330 | 24.41216706 | SP |
| 52 | 9.6763 | 55.6749136939 | 17.38 | 30.36 | 15.99 | 1827 | 20.98128877 | SP |
| 156 | 4.1863 | 18.3047660691 | 22.87 | 30.36 | 7.76 | 1311 | 17.8185935 | SP |
| 260 | 1.3863 | 5.40046747176 | 25.67 | 31.04 | 7.76 | 1574 | 19.84731563 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 27.0563 | -0.82 | -2.94 | 28.38 | 28.38 | 27.0563 | 2069 |
| 1734564600 | 27.8752 | -1.77 | -5.97 | 29.57 | 29.57 | 27.65 | 2139 |
| 1734478200 | 29.6444 | -0.24 | -0.82 | 30.23 | 30.23 | 29.52 | 325 |
| 1734391800 | 29.889 | 0.97 | 3.36 | 29.4 | 30.36 | 29.36 | 1315 |
| 1734132600 | 28.9161 | 0.14 | 0.48 | 29.07 | 29.07 | 28.732 | 1333 |
| 1734046200 | 28.7786 | 0.01 | 0.02 | 29.14 | 29.14 | 28.7786 | 344 |
| 1733959800 | 28.7724 | 0.8 | 2.86 | 28.59 | 28.7724 | 28.59 | 2751 |
| 1733873400 | 27.9733 | -0.67 | -2.35 | 28.6468 | 28.655 | 27.95 | 962 |
| 1733787000 | 28.6468 | -0.93 | -3.15 | 29.67 | 29.67 | 28.64 | 2923 |
| 1733527800 | 29.578 | 1.03 | 3.62 | 28.88 | 29.73 | 28.88 | 1644 |
| 1733441400 | 28.5441 | -0.15 | -0.51 | 29.54 | 29.56 | 28.51 | 1229 |
| 1733355000 | 28.6891 | 0.94 | 3.38 | 28.05 | 28.6891 | 28.03 | 1174 |
| 1733268600 | 27.7523 | -0.08 | -0.30 | 27.58 | 27.7523 | 27.58 | 340 |
| 1733182200 | 27.8352 | -0.43 | -1.53 | 28.35 | 28.4399 | 27.83 | 4337 |
| 1732917840 | 28.2663 | 0.53 | 1.92 | 28.13 | 28.57 | 28.08 | 1594 |
| 1732750200 | 27.7325 | 0.84 | 3.12 | 27.39 | 27.7325 | 27.39 | 676 |
| 1732663800 | 26.8924 | -0.89 | -3.21 | 27.32 | 27.4884 | 26.8924 | 426 |
| 1732577400 | 27.7836 | -0.27 | -0.95 | 28.31 | 28.31 | 27.69 | 425 |
| 1732318200 | 28.0511 | 0.53 | 1.93 | 27.49 | 28.0511 | 27.49 | 1503 |
| 1732231800 | 27.5195 | 0.02 | 0.07 | 28.31 | 28.31 | 27.23 | 6982 |
| 1732145400 | 27.5014 | 0.26 | 0.96 | 27.89 | 27.89 | 27.42 | 642 |
| 1732059000 | 27.2388 | 0.4 | 1.48 | 27.03 | 27.51 | 27.03 | 15407 |
| 1731972600 | 26.8412 | 0.63 | 2.41 | 26.27 | 27.12 | 25.96 | 26543 |
| 1731713400 | 26.2098 | 0.36 | 1.39 | 25.8497 | 26.2098 | 25.8032 | 1501 |
| 1731627000 | 25.8497 | -0.5 | -1.91 | 26.86 | 26.86 | 25.8497 | 1721 |
| 1731540600 | 26.3539 | -0.99 | -3.63 | 27.52 | 28.02 | 26.3539 | 1480 |
| 1731454200 | 27.3474 | -0.08 | -0.28 | 26.86 | 27.3474 | 26.86 | 1102 |
| 1731367800 | 27.4254 | 2.27 | 9.02 | 26.28 | 27.46 | 26.28 | 2730 |
| 1731108600 | 25.1561 | 0.05 | 0.21 | 25.16 | 25.16 | 24.98 | 2714 |
| 1731022200 | 25.1025 | 0.53 | 2.17 | 24.56 | 25.13 | 24.34 | 1794 |
| 1730935800 | 24.5701 | 2.03 | 9.01 | 22.5384 | 24.5801 | 22.5384 | 3660 |
| 1730849400 | 22.5384 | 0.63 | 2.88 | 21.907 | 22.69 | 21.907 | 1194 |
| 1730763000 | 21.907 | -0.43 | -1.92 | 22.24 | 22.24 | 21.87 | 701 |
| 1730500200 | 22.3361 | -0.14 | -0.61 | 22.67 | 22.67 | 22.3361 | 281 |
| 1730413800 | 22.473 | -1.01 | -4.31 | 23.3 | 23.3 | 22.473 | 463 |
| 1730327400 | 23.4848 | -0.26 | -1.08 | 23.7401 | 23.7401 | 23.4848 | 866 |
| 1730241000 | 23.7401 | 0.27 | 1.17 | 23.4654 | 23.81 | 23.4654 | 582 |
| 1730154600 | 23.4654 | 0.89 | 3.95 | 22.5745 | 23.49 | 22.5745 | 356 |
| 1729895400 | 22.5745 | -0.25 | -1.09 | 22.8228 | 22.9907 | 22.5745 | 392 |
| 1729809000 | 22.8228 | 0.34 | 1.51 | 22.78 | 22.8228 | 22.78 | 82 |
| 1729722600 | 22.4838 | -0.55 | -2.40 | 22.66 | 22.66 | 22.215 | 424 |
| 1729636200 | 23.0369 | 0.03 | 0.12 | 22.83 | 23.0369 | 22.83 | 1057 |
| 1729549800 | 23.0089 | 0.07 | 0.30 | 22.94 | 23.0089 | 22.75 | 1103 |
| 1729290600 | 22.94 | 0.64 | 2.85 | 22.3041 | 22.97 | 22.3041 | 1884 |
| 1729204200 | 22.3041 | -0.2 | -0.90 | 22.5072 | 22.54 | 22.3041 | 284 |
| 1729117800 | 22.5072 | 0.55 | 2.50 | 21.9578 | 22.5072 | 21.9578 | 350 |
| 1729031400 | 21.9578 | -0.2 | -0.91 | 22.18 | 22.41 | 21.9578 | 244 |
| 1728945000 | 22.1587 | 0.52 | 2.41 | 22 | 22.22 | 21.95 | 1402 |
| 1728685800 | 21.637 | 0.72 | 3.44 | 21.04 | 21.637 | 21.04 | 7798 |
| 1728599400 | 20.9169 | -0.17 | -0.78 | 21.082 | 21.082 | 20.77 | 128 |
| 1728513000 | 21.082 | -0.24 | -1.11 | 21.3185 | 21.3185 | 21.082 | 48 |
| 1728426600 | 21.3185 | -0.07 | -0.35 | 21.3928 | 21.3928 | 21.3185 | 17 |
| 1728340200 | 21.3928 | -0.08 | -0.39 | 21.56 | 21.56 | 21.3928 | 64 |
| 1728081000 | 21.4763 | 0.45 | 2.13 | 21.36 | 21.4763 | 21.36 | 23 |
| 1727994600 | 21.0284 | 0.01 | 0.03 | 21.0216 | 21.0284 | 21.0216 | 9 |
| 1727908200 | 21.0216 | 0.1 | 0.49 | 20.85 | 21.04 | 20.85 | 418 |
| 1727821800 | 20.9193 | -0.4 | -1.86 | 21.49 | 21.49 | 20.79 | 1166 |
| 1727735400 | 21.3168 | -0.56 | -2.56 | 21.62 | 21.62 | 21.3168 | 467 |
| 1727476200 | 21.8767 | 0.11 | 0.49 | 21.77 | 21.8767 | 21.77 | 66 |
| 1727389800 | 21.77 | 0.67 | 3.18 | 21.58 | 21.77 | 21.58 | 448 |
| 1727303400 | 21.0984 | -0.14 | -0.66 | 21.17 | 21.3 | 21.0984 | 612 |
| 1727217000 | 21.238 | 0.42 | 2.00 | 20.8209 | 21.238 | 20.7801 | 221 |
| 1727130600 | 20.8209 | 0.19 | 0.91 | 20.5871 | 20.83 | 20.5871 | 164 |
| 1726871400 | 20.6325 | -0.06 | -0.29 | 20.61 | 20.6325 | 20.61 | 22 |
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
