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 | -0.2635 | -0.889301383733 | 29.63 | 29.63 | 29.2407 | 422 | 29.25997963 | SP |
| 4 | -0.3319 | -1.11756862323 | 29.6984 | 30.13 | 29.2407 | 168 | 29.43971605 | SP |
| 12 | -1.3335 | -4.34364820847 | 30.7 | 30.7 | 28.46 | 191 | 29.47698112 | SP |
| 26 | 0.6865 | 2.39365411437 | 28.68 | 31.06 | 28.1575 | 238 | 29.68126223 | SP |
| 52 | 2.5565 | 9.53562103693 | 26.81 | 31.06 | 26.2776 | 227 | 28.72031191 | SP |
| 156 | 4.3265 | 17.2783546326 | 25.04 | 31.06 | 24.2779 | 2361 | 25.81347205 | SP |
| 260 | 4.3265 | 17.2783546326 | 25.04 | 31.06 | 24.2779 | 2361 | 25.81347205 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044600 | 29.3665 | -0.2 | -0.69 | 29.3665 | 29.3665 | 29.3665 | 16 |
| 1740785400 | 29.571 | 0.33 | 1.13 | 29.25 | 29.571 | 29.25 | 101 |
| 1740699000 | 29.2407 | -0.24 | -0.80 | 29.61 | 29.61 | 29.2407 | 1976 |
| 1740612600 | 29.4779 | -0.06 | -0.20 | 29.4779 | 29.4779 | 29.4779 | 0 |
| 1740526200 | 29.5366 | -0 | -0.01 | 29.63 | 29.63 | 29.5366 | 18 |
| 1740439800 | 29.5388 | -0.04 | -0.14 | 29.5388 | 29.5388 | 29.5388 | 29 |
| 1740180600 | 29.5793 | -0.27 | -0.90 | 29.95 | 29.95 | 29.5793 | 2 |
| 1740094200 | 29.8474 | -0.13 | -0.45 | 29.8474 | 29.8474 | 29.8474 | 51 |
| 1740007800 | 29.9813 | 0.02 | 0.08 | 29.9813 | 29.9813 | 29.9813 | 6 |
| 1739921400 | 29.9577 | 0.04 | 0.13 | 30.11 | 30.11 | 29.9577 | 168 |
| 1739575800 | 29.9188 | -0.02 | -0.05 | 29.9188 | 29.9188 | 29.9188 | 1 |
| 1739489400 | 29.9347 | 0.23 | 0.77 | 29.9347 | 29.9347 | 29.9347 | 1 |
| 1739403000 | 29.7065 | -0.07 | -0.24 | 29.7065 | 29.7065 | 29.7065 | 3 |
| 1739316600 | 29.7779 | 0.01 | 0.02 | 29.7779 | 29.7779 | 29.7779 | 0 |
| 1739230200 | 29.7707 | 0.09 | 0.30 | 29.6 | 29.8096 | 29.6 | 748 |
| 1738971000 | 29.6816 | -0.16 | -0.53 | 30.13 | 30.13 | 29.6816 | 50 |
| 1738884600 | 29.8405 | 0.07 | 0.22 | 29.8405 | 29.8405 | 29.8405 | 1 |
| 1738798200 | 29.775 | 0.08 | 0.26 | 29.775 | 29.775 | 29.775 | 0 |
| 1738711800 | 29.6984 | 0.12 | 0.40 | 29.6984 | 29.6984 | 29.6984 | 13 |
| 1738625400 | 29.581 | -0.1 | -0.33 | 29.63 | 29.63 | 29.581 | 46 |
| 1738366200 | 29.6786 | -0.1 | -0.35 | 29.6786 | 29.6786 | 29.6786 | 0 |
| 1738279800 | 29.783 | 0.2 | 0.68 | 29.88 | 29.88 | 29.783 | 51 |
| 1738193400 | 29.5832 | -0.03 | -0.09 | 29.5832 | 29.5832 | 29.5832 | 0 |
| 1738107000 | 29.6098 | -0.01 | -0.03 | 29.6098 | 29.6098 | 29.6098 | 0 |
| 1738020600 | 29.6192 | -0.08 | -0.26 | 29.6 | 29.6192 | 29.57 | 318 |
| 1737761400 | 29.6967 | 0.11 | 0.37 | 29.6967 | 29.6967 | 29.6967 | 1 |
| 1737675000 | 29.5863 | 0 | 0.00 | 29.5863 | 29.5863 | 29.5863 | 0 |
| 1737588600 | 29.5863 | -0.1 | -0.33 | 29.5863 | 29.5863 | 29.5863 | 0 |
| 1737502200 | 29.6834 | 0.3 | 1.01 | 29.6834 | 29.6834 | 29.6834 | 15 |
| 1737156600 | 29.3858 | 0.19 | 0.63 | 29.39 | 29.39 | 29.3858 | 8 |
| 1737070200 | 29.2007 | 0.11 | 0.36 | 29.19 | 29.2007 | 29.19 | 103 |
| 1736983800 | 29.0953 | 0.38 | 1.34 | 29.14 | 29.14 | 29.08 | 1100 |
| 1736897400 | 28.7118 | 0.09 | 0.31 | 28.72 | 28.72 | 28.71 | 104 |
| 1736811000 | 28.623 | 0.04 | 0.13 | 28.46 | 28.623 | 28.46 | 2 |
| 1736551800 | 28.5856 | -0.41 | -1.40 | 28.7011 | 28.7011 | 28.5856 | 462 |
| 1736379000 | 28.9912 | 0.07 | 0.24 | 28.82 | 28.9912 | 28.77 | 588 |
| 1736292600 | 28.9218 | -0.24 | -0.81 | 28.9218 | 28.9218 | 28.9218 | 2 |
| 1736206200 | 29.1587 | 0.01 | 0.03 | 29.27 | 29.43 | 29.1587 | 427 |
| 1735947000 | 29.1496 | 0.25 | 0.85 | 29.19 | 29.19 | 29.1496 | 106 |
| 1735860600 | 28.9029 | 0 | 0.00 | 29.12 | 29.12 | 28.87 | 167 |
| 1735687800 | 28.9024 | -0.1 | -0.34 | 29.14 | 29.14 | 28.9024 | 777 |
| 1735601400 | 29.0022 | -0.2 | -0.68 | 29.12 | 29.12 | 29.0022 | 102 |
| 1735342200 | 29.2017 | -0.53 | -1.78 | 29.17 | 29.2017 | 29.17 | 101 |
| 1735255800 | 29.7309 | 0.01 | 0.04 | 29.7309 | 29.7309 | 29.7309 | 0 |
| 1735077840 | 29.72 | 0.27 | 0.93 | 29.38 | 29.72 | 29.38 | 23 |
| 1734996600 | 29.4466 | 0.08 | 0.27 | 29.45 | 29.45 | 29.4466 | 7 |
| 1734737400 | 29.3678 | 0.21 | 0.73 | 29.3678 | 29.3678 | 29.3678 | 14 |
| 1734651000 | 29.1546 | -0.24 | -0.82 | 29.1546 | 29.1546 | 29.1546 | 80 |
| 1734564600 | 29.3952 | -0.79 | -2.62 | 30.26 | 30.26 | 29.3908 | 218 |
| 1734478200 | 30.1859 | -0.15 | -0.51 | 30.18 | 30.1859 | 30.18 | 2 |
| 1734391800 | 30.3406 | -0.02 | -0.08 | 30.52 | 30.52 | 30.3406 | 868 |
| 1734132600 | 30.3651 | -0.07 | -0.24 | 30.3651 | 30.3651 | 30.3651 | 18 |
| 1734046200 | 30.4384 | -0.17 | -0.55 | 30.615 | 30.615 | 30.4384 | 1220 |
| 1733959800 | 30.6069 | 0.16 | 0.53 | 30.6069 | 30.6069 | 30.6069 | 0 |
| 1733873400 | 30.4453 | -0.13 | -0.44 | 30.4453 | 30.4453 | 30.4453 | 174 |
| 1733787000 | 30.5785 | -0.2 | -0.65 | 30.91 | 30.91 | 30.5785 | 2498 |
| 1733527800 | 30.7788 | 0.01 | 0.05 | 30.99 | 30.99 | 30.7788 | 502 |
| 1733441400 | 30.7644 | -0.1 | -0.34 | 30.87 | 30.87 | 30.7644 | 110 |
| 1733355000 | 30.8686 | 0.06 | 0.18 | 30.92 | 30.92 | 30.8686 | 88 |
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
