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 | 2.1 | 7.24387719903 | 28.99 | 31.09 | 28.8261 | 4407 | 29.53068476 | CS |
| 4 | 2.79 | 9.85865724382 | 28.3 | 31.4399 | 27.6892 | 9472 | 28.6908454 | CS |
| 12 | 7.07 | 29.4338051624 | 24.02 | 36.1 | 22.01 | 11646 | 28.88302689 | CS |
| 26 | -4.08 | -11.6007961331 | 35.17 | 36.1 | 20.6001 | 13357 | 27.09817145 | CS |
| 52 | 13 | 71.8629076838 | 18.09 | 39.9112 | 17.6 | 11942 | 27.04702002 | CS |
| 156 | 9.2 | 42.0283234354 | 21.89 | 39.9112 | 16.01 | 8605 | 23.74911672 | CS |
| 260 | 17.24 | 124.476534296 | 13.85 | 39.9112 | 10.53 | 8327 | 21.32695583 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1728685800 | 31.09 | 1.4 | 4.72 | 30.33 | 31.09 | 30.07 | 1289 |
| 1728599400 | 29.69 | -0.89 | -2.91 | 30.97 | 30.97 | 29.62 | 3962 |
| 1728513000 | 30.58 | 1.6 | 5.52 | 29.28 | 30.6305 | 28.98 | 4103 |
| 1728426600 | 28.98 | -0.16 | -0.55 | 29.69 | 29.78 | 28.8261 | 5247 |
| 1728340200 | 29.14 | -0.48 | -1.62 | 29.64 | 29.64 | 29.14 | 5663 |
| 1728081000 | 29.62 | 1.44 | 5.11 | 28.99 | 29.62 | 28.92 | 2614 |
| 1727994600 | 28.18 | -0.13 | -0.46 | 28 | 28.93 | 28 | 5319 |
| 1727908200 | 28.31 | -0.31 | -1.08 | 28.45 | 29.36 | 27.985 | 12651 |
| 1727821800 | 28.62 | -0.59 | -2.02 | 29.15 | 30.22 | 28.62 | 7624 |
| 1727735400 | 29.21 | -0.43 | -1.45 | 29.18 | 29.8255 | 29.18 | 4754 |
| 1727476200 | 29.64 | 0.61 | 2.10 | 29.29 | 29.64 | 28.74 | 3873 |
| 1727389800 | 29.03 | -0.7 | -2.35 | 29.73 | 29.73 | 28.52 | 4073 |
| 1727303400 | 29.73 | 1.52 | 5.39 | 28.63 | 29.75 | 28.34 | 5731 |
| 1727217000 | 28.21 | -0.7 | -2.42 | 28.8 | 29.5636 | 28.17 | 24710 |
| 1727130600 | 28.91 | 0.61 | 2.16 | 28.47 | 29.97 | 28.195 | 17824 |
| 1726871400 | 28.3 | -1.74 | -5.79 | 29.67 | 31.4399 | 27.95 | 30436 |
| 1726785000 | 30.04 | 2.19 | 7.86 | 28.86 | 30.04 | 28.19 | 5919 |
| 1726698600 | 27.85 | -0.59 | -2.07 | 28.43 | 29.02 | 27.85 | 3329 |
| 1726612200 | 28.44 | -0.34 | -1.18 | 28.9 | 29.5 | 28.17 | 17014 |
| 1726525800 | 28.78 | 0.39 | 1.37 | 28.14 | 28.7899 | 28.12 | 5830 |
| 1726266600 | 28.39 | 0.59 | 2.12 | 28.3 | 29.09 | 27.6892 | 17524 |
| 1726180200 | 27.8 | -0.27 | -0.96 | 28.17 | 28.29 | 27.37 | 7595 |
| 1726093800 | 28.07 | 0.54 | 1.96 | 27.36 | 28.07 | 26.16 | 9484 |
| 1726007400 | 27.53 | 0.03 | 0.11 | 27.18 | 27.99 | 26.55 | 7754 |
| 1725921000 | 27.5 | 2.07 | 8.14 | 25.66 | 27.5 | 25.66 | 6068 |
| 1725661800 | 25.43 | -3.82 | -13.06 | 28.66 | 28.97 | 25.43 | 20162 |
| 1725575400 | 29.2501 | 0.27 | 0.93 | 29.16 | 29.79 | 29.16 | 3565 |
| 1725489000 | 28.98 | 0.32 | 1.12 | 28.55 | 29.37 | 28.55 | 4397 |
| 1725402600 | 28.66 | -1.21 | -4.05 | 29.79 | 29.79 | 28.63 | 9892 |
| 1725057000 | 29.87 | 0.43 | 1.46 | 29.45 | 29.87 | 29.31 | 4155 |
| 1724970600 | 29.44 | 1.09 | 3.84 | 29.16 | 29.98 | 28.4 | 13021 |
| 1724884200 | 28.35 | 0.09 | 0.32 | 27.99 | 28.47 | 26.86 | 8347 |
| 1724797800 | 28.26 | 1.18 | 4.36 | 27.96 | 28.35 | 27.2 | 10077 |
| 1724711400 | 27.08 | -0.33 | -1.20 | 27.41 | 27.75 | 27 | 8163 |
| 1724452200 | 27.41 | 0.31 | 1.14 | 27.1 | 27.6499 | 26.495 | 6368 |
| 1724365800 | 27.1 | 1.26 | 4.88 | 25.91 | 27.9066 | 25.91 | 8483 |
| 1724279400 | 25.84 | -0.34 | -1.30 | 26.02 | 26.961 | 25.18 | 13805 |
| 1724193000 | 26.18 | -2.4 | -8.40 | 27.47 | 27.8399 | 26.01 | 35409 |
| 1724106600 | 28.58 | -5.92 | -17.16 | 29.3 | 32 | 28.54 | 41801 |
| 1723847400 | 34.5 | 1.27 | 3.82 | 34.5 | 36.1 | 34.23 | 41582 |
| 1723761000 | 33.229999 | 2.06 | 6.61 | 31 | 36 | 30.665 | 75286 |
| 1723674600 | 31.17 | 1.36 | 4.56 | 29.89 | 32.494999 | 29.6 | 42730 |
| 1723588200 | 29.81 | 3.23 | 12.15 | 27 | 29.81 | 26.8338 | 16094 |
| 1723501800 | 26.58 | 0.68 | 2.63 | 26.7 | 27.5 | 26.36 | 12286 |
| 1723242600 | 25.9 | -0.88 | -3.29 | 26.68 | 26.77 | 25.88 | 3251 |
| 1723156200 | 26.78 | 3.22 | 13.67 | 23.98 | 27.1 | 23.98 | 16313 |
| 1723069800 | 23.56 | 0.44 | 1.90 | 23.6 | 25.01 | 23.56 | 4680 |
| 1722983400 | 23.12 | 1.11 | 5.04 | 22.21 | 23.61 | 22.21 | 5755 |
| 1722897000 | 22.01 | -1.24 | -5.33 | 23 | 23.01 | 22.01 | 5073 |
| 1722637800 | 23.25 | -0.76 | -3.17 | 23.25 | 24.12 | 23.25 | 1377 |
| 1722551400 | 24.01 | -1.63 | -6.36 | 25.82 | 26.22 | 24.01 | 8032 |
| 1722465000 | 25.64 | -1.06 | -3.97 | 26.23 | 28 | 25.64 | 6619 |
| 1722378600 | 26.7 | 1.55 | 6.16 | 25.5 | 26.77 | 25.5 | 5154 |
| 1722292200 | 25.15 | -0.22 | -0.87 | 25 | 25.87 | 25 | 1572 |
| 1722033000 | 25.37 | 0.2 | 0.79 | 25.68 | 26 | 25.15 | 1955 |
| 1721946600 | 25.17 | 0.55 | 2.23 | 24.5 | 25.66 | 24.16 | 7165 |
| 1721860200 | 24.62 | 0.54 | 2.24 | 23.75 | 24.75 | 23.51 | 7030 |
| 1721773800 | 24.08 | 0.65 | 2.76 | 23.87 | 24.08 | 23.29 | 3783 |
| 1721687400 | 23.4335 | -0.51 | -2.12 | 23.94 | 24 | 23.4335 | 3265 |
| 1721428200 | 23.94 | -0.22 | -0.91 | 24.02 | 24.67 | 23.89 | 3116 |
| 1721341800 | 24.16 | -0.24 | -0.98 | 24.4 | 24.4 | 23.67 | 2513 |
| 1721255400 | 24.4 | 0.7 | 2.95 | 23.32 | 24.4 | 23.2643 | 9573 |
| 1721169000 | 23.7 | 1.56 | 7.05 | 22.18 | 23.7 | 22.18 | 10416 |
| 1721082600 | 22.14 | -1.12 | -4.82 | 23.19 | 23.7799 | 22.14 | 5025 |
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
