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 | -0.2317 | -0.898062015504 | 25.8 | 25.9099 | 25.32 | 12642 | 25.5760481 | SP |
| 4 | -0.1217 | -0.473725184897 | 25.69 | 26.2 | 25.07 | 22688 | 25.89673001 | SP |
| 12 | -1.9417 | -7.05816066885 | 27.51 | 27.87 | 25.07 | 30651 | 26.31574479 | SP |
| 26 | -0.2217 | -0.859635517642 | 25.79 | 27.87 | 25.07 | 29606 | 26.29822567 | SP |
| 52 | -1.5317 | -5.6520295203 | 27.1 | 27.87 | 25.07 | 24883 | 26.30369647 | SP |
| 156 | -4.7117 | -15.5604359313 | 30.28 | 30.67 | 24.48 | 35873 | 27.00903959 | SP |
| 260 | -4.9817 | -16.306710311 | 30.55 | 33.0405 | 24.48 | 38993 | 28.84663335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.5683 | 0.16 | 0.64 | 25.46 | 25.64 | 25.46 | 9413 |
| 1734651000 | 25.405 | -0.14 | -0.55 | 25.48 | 25.48 | 25.32 | 29075 |
| 1734564600 | 25.545 | -0.22 | -0.83 | 25.83 | 25.86 | 25.51 | 9647 |
| 1734478200 | 25.76 | -0.08 | -0.31 | 25.83 | 25.9 | 25.76 | 15271 |
| 1734391800 | 25.84 | -0.01 | -0.04 | 25.85 | 25.9099 | 25.78 | 6133 |
| 1734132600 | 25.8498 | -0.08 | -0.31 | 25.8 | 25.8943 | 25.8 | 3086 |
| 1734046200 | 25.93 | -0.08 | -0.31 | 25.99 | 25.99 | 25.8577 | 7578 |
| 1733959800 | 26.01 | 0.09 | 0.35 | 26.09 | 26.09 | 25.9 | 94118 |
| 1733873400 | 25.92 | -0.12 | -0.45 | 25.9333 | 26.05 | 25.92 | 2307 |
| 1733787000 | 26.0374 | -0.04 | -0.17 | 26.09 | 26.15 | 26 | 26408 |
| 1733527800 | 26.0808 | -0.04 | -0.14 | 26.2 | 26.2 | 26.0317 | 10087 |
| 1733441400 | 26.1168 | 0.1 | 0.37 | 26.1 | 26.15 | 26.04 | 13617 |
| 1733355000 | 26.02 | -0.04 | -0.15 | 25.97 | 26.08 | 25.925 | 19539 |
| 1733268600 | 26.06 | 0.01 | 0.04 | 26.07 | 26.09 | 25.97 | 13135 |
| 1733182200 | 26.05 | -0.08 | -0.32 | 25.07 | 26.05 | 25.07 | 2204 |
| 1732917840 | 26.1337 | 0.09 | 0.36 | 26.04 | 26.1497 | 26.03 | 5793 |
| 1732750200 | 26.0398 | 0.21 | 0.80 | 25.96 | 26.09 | 25.96 | 8754 |
| 1732663800 | 25.8319 | -0.04 | -0.15 | 25.79 | 25.87 | 25.77 | 41379 |
| 1732577400 | 25.87 | 0.18 | 0.70 | 25.85 | 25.88 | 25.7308 | 118436 |
| 1732318200 | 25.6899 | -0.06 | -0.21 | 25.69 | 25.7278 | 25.6444 | 4504 |
| 1732231800 | 25.7451 | -0.03 | -0.14 | 25.81 | 25.87 | 25.69 | 92943 |
| 1732145400 | 25.78 | -0.12 | -0.46 | 25.75 | 25.78 | 25.6902 | 27402 |
| 1732059000 | 25.9 | 0.06 | 0.24 | 25.9 | 25.9 | 25.7901 | 4969 |
| 1731972600 | 25.8382 | 0.1 | 0.37 | 25.79 | 25.89 | 25.7454 | 16443 |
| 1731713400 | 25.7424 | 0.06 | 0.24 | 25.705 | 25.75 | 25.6317 | 3332 |
| 1731627000 | 25.68 | -0.05 | -0.19 | 25.76 | 25.76 | 25.6 | 8659 |
| 1731540600 | 25.7299 | -0.1 | -0.39 | 25.91 | 25.91 | 25.68 | 8093 |
| 1731454200 | 25.8305 | -0.14 | -0.53 | 25.84 | 25.84 | 25.77 | 1025 |
| 1731367800 | 25.9675 | -0.18 | -0.70 | 25.99 | 26 | 25.89 | 2318 |
| 1731108600 | 26.15 | -0.13 | -0.48 | 26.22 | 26.22 | 26.04 | 1679 |
| 1731022200 | 26.2767 | 0.33 | 1.26 | 26.13 | 26.28 | 26.13 | 7233 |
| 1730935800 | 25.95 | -0.5 | -1.89 | 25.9233 | 26.0891 | 25.89 | 14287 |
| 1730849400 | 26.45 | 0.09 | 0.34 | 26.39 | 26.565 | 26.3 | 14690 |
| 1730763000 | 26.36 | 0.18 | 0.69 | 26.35 | 26.37 | 26.2503 | 6737 |
| 1730500200 | 26.1799 | -0.18 | -0.66 | 26.28 | 26.31 | 26.14 | 6172 |
| 1730413800 | 26.355 | 0.14 | 0.51 | 26.34 | 26.4 | 26.24 | 6780 |
| 1730327400 | 26.22 | -0.05 | -0.18 | 26.28 | 26.39 | 26.22 | 6309 |
| 1730241000 | 26.268 | -0.06 | -0.24 | 26.18 | 26.3 | 26.14 | 18302 |
| 1730154600 | 26.33 | 0.01 | 0.04 | 26.4 | 26.4 | 26.21 | 745073 |
| 1729895400 | 26.3182 | -0.14 | -0.51 | 26.45 | 26.45 | 26.2801 | 2491 |
| 1729809000 | 26.4535 | 0.19 | 0.74 | 26.32 | 26.46 | 26.32 | 8787 |
| 1729722600 | 26.26 | -0.16 | -0.59 | 26.35 | 26.35 | 26.23 | 4254 |
| 1729636200 | 26.415 | -0.01 | -0.02 | 26.41 | 26.49 | 26.36 | 33031 |
| 1729549800 | 26.42 | -0.18 | -0.66 | 26.54 | 26.54 | 26.36 | 11812 |
| 1729290600 | 26.595 | 0.08 | 0.32 | 26.56 | 26.62 | 26.5401 | 2549 |
| 1729204200 | 26.51 | -0.08 | -0.30 | 26.47 | 26.5499 | 26.46 | 5045 |
| 1729117800 | 26.59 | -0.03 | -0.09 | 26.66 | 26.67 | 26.55 | 17605 |
| 1729031400 | 26.615 | 0.02 | 0.09 | 26.63 | 26.69 | 26.57 | 7184 |
| 1728945000 | 26.59 | -0.14 | -0.52 | 26.6 | 26.67 | 26.58 | 6868 |
| 1728685800 | 26.7299 | 0.03 | 0.11 | 26.71 | 26.79 | 26.7 | 63510 |
| 1728599400 | 26.7 | -0.02 | -0.06 | 26.74 | 26.79 | 26.56 | 4612 |
| 1728513000 | 26.715 | -0.09 | -0.34 | 26.74 | 26.82 | 26.55 | 8137 |
| 1728426600 | 26.805 | -0.03 | -0.09 | 26.82 | 26.8201 | 26.75 | 12389 |
| 1728340200 | 26.83 | -0.04 | -0.13 | 26.81 | 27.28 | 26.81 | 21132 |
| 1728081000 | 26.865 | -0.24 | -0.90 | 26.94 | 26.95 | 26.83 | 4086 |
| 1727994600 | 27.1099 | -0.09 | -0.33 | 27.14 | 27.16 | 27.06 | 16444 |
| 1727908200 | 27.2 | -0.16 | -0.58 | 27.27 | 27.27 | 27.15 | 13728 |
| 1727821800 | 27.36 | -0.18 | -0.65 | 27.35 | 27.87 | 27.3 | 29947 |
| 1727735400 | 27.54 | -0.12 | -0.44 | 27.62 | 27.62 | 27.469 | 50390 |
| 1727476200 | 27.6616 | 0.25 | 0.90 | 27.51 | 27.6704 | 27.51 | 60903 |
| 1727389800 | 27.415 | 0.1 | 0.37 | 27.4139 | 27.4279 | 27.34 | 4281 |
| 1727303400 | 27.315 | -0.18 | -0.64 | 27.5 | 27.5 | 27.29 | 5587 |
| 1727217000 | 27.49 | 0.13 | 0.49 | 27.39 | 27.5 | 27.39 | 5275 |
| 1727130600 | 27.3554 | 0.01 | 0.04 | 27.31 | 27.4099 | 27.2819 | 12283 |
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
