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 | 0.29 | 1.00694444444 | 28.8 | 29.37 | 28.6728 | 54468 | 29.00953412 | SP |
| 4 | 0.01 | 0.0343878954608 | 29.08 | 29.37 | 28.286 | 42651 | 28.87045413 | SP |
| 12 | 0.32 | 1.11226972541 | 28.77 | 29.37 | 28.1902 | 67828 | 28.68139205 | SP |
| 26 | 0.45 | 1.57122905028 | 28.64 | 29.37 | 28.1902 | 60862 | 28.74045408 | SP |
| 52 | 1.2949 | 4.65873481297 | 27.7951 | 30.4 | 27.65 | 53470 | 28.7916222 | SP |
| 156 | -2.07 | -6.6431322208 | 31.16 | 36 | 27.5601 | 67237 | 30.41296861 | SP |
| 260 | 6.35 | 27.9243623571 | 22.74 | 36 | 21.0637 | 55818 | 30.08999217 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739403000 | 29.09 | -0.23 | -0.78 | 29.21 | 29.2683 | 29.09 | 68128 |
| 1739316600 | 29.32 | 0.18 | 0.62 | 29.2 | 29.37 | 29.2 | 17971 |
| 1739230200 | 29.14 | 0.33 | 1.16 | 29.01 | 29.18 | 29.01 | 67079 |
| 1738971000 | 28.8067 | -0.04 | -0.15 | 28.88 | 28.915 | 28.76 | 18802 |
| 1738884600 | 28.85 | 0.06 | 0.21 | 28.8 | 28.8557 | 28.6728 | 100629 |
| 1738798200 | 28.79 | -0.13 | -0.45 | 28.87 | 28.9007 | 28.78 | 15804 |
| 1738711800 | 28.92 | 0.02 | 0.07 | 28.65 | 29 | 28.65 | 37453 |
| 1738625400 | 28.9 | 0.27 | 0.94 | 28.78 | 28.9128 | 28.78 | 42946 |
| 1738366200 | 28.63 | -0.07 | -0.24 | 28.64 | 28.74 | 28.5672 | 32507 |
| 1738279800 | 28.7 | 0.11 | 0.38 | 28.73 | 28.81 | 28.6873 | 21627 |
| 1738193400 | 28.59 | 0.02 | 0.07 | 28.52 | 28.66 | 28.52 | 29879 |
| 1738107000 | 28.57 | 0.17 | 0.61 | 28.56 | 28.5799 | 28.46 | 39092 |
| 1738020600 | 28.3976 | -0.4 | -1.38 | 28.61 | 28.61 | 28.286 | 32163 |
| 1737761400 | 28.7954 | 0.01 | 0.02 | 28.9 | 28.9 | 28.76 | 28768 |
| 1737675000 | 28.79 | 0 | 0.00 | 28.79 | 28.79 | 28.79 | 0 |
| 1737588600 | 28.79 | -0.08 | -0.28 | 28.81 | 28.87 | 28.79 | 39532 |
| 1737502200 | 28.87 | -0.09 | -0.31 | 28.81 | 28.9 | 28.785 | 70358 |
| 1737156600 | 28.96 | -0.08 | -0.27 | 28.88 | 29.04 | 28.8512 | 70947 |
| 1737070200 | 29.0393 | -0.07 | -0.24 | 29.08 | 29.08 | 28.9184 | 36312 |
| 1736983800 | 29.11 | 0.36 | 1.25 | 28.86 | 29.11 | 28.86 | 170763 |
| 1736897400 | 28.75 | -0.03 | -0.10 | 28.6 | 28.75 | 28.6 | 336079 |
| 1736811000 | 28.78 | -0.04 | -0.14 | 28.98 | 28.98 | 28.706 | 66599 |
| 1736551800 | 28.8197 | 0.27 | 0.94 | 28.78 | 28.85 | 28.7395 | 69060 |
| 1736379000 | 28.55 | 0.06 | 0.21 | 28.52 | 28.56 | 28.4948 | 50102 |
| 1736292600 | 28.49 | 0.04 | 0.14 | 28.56 | 28.56 | 28.47 | 408991 |
| 1736206200 | 28.45 | 0.09 | 0.32 | 28.46 | 28.51 | 28.4424 | 60783 |
| 1735947000 | 28.3602 | -0.16 | -0.57 | 28.53 | 28.53 | 28.3466 | 15148 |
| 1735860600 | 28.522 | 0.2 | 0.71 | 28.43 | 28.5601 | 28.43 | 23362 |
| 1735687800 | 28.32 | 0.08 | 0.28 | 28.31 | 28.34 | 28.2501 | 88773 |
| 1735601400 | 28.24 | -0.05 | -0.18 | 28.31 | 28.33 | 28.1902 | 153292 |
| 1735342200 | 28.29 | -0.09 | -0.32 | 28.25 | 28.3297 | 28.25 | 74455 |
| 1735255800 | 28.382 | 0.08 | 0.27 | 28.32 | 28.39 | 28.32 | 89128 |
| 1735077840 | 28.3051 | -0 | -0.02 | 28.32 | 28.33 | 28.2904 | 53794 |
| 1734996600 | 28.31 | -0.13 | -0.47 | 28.26 | 28.31 | 28.24 | 102613 |
| 1734737400 | 28.4443 | 0.13 | 0.44 | 28.35 | 28.465 | 28.35 | 42760 |
| 1734651000 | 28.3187 | 0.02 | 0.07 | 28.3 | 28.32 | 28.2305 | 33229 |
| 1734564600 | 28.3 | -0.25 | -0.88 | 28.5 | 28.53 | 28.3 | 16871 |
| 1734478200 | 28.55 | -0.09 | -0.31 | 28.58 | 28.58 | 28.5 | 34354 |
| 1734391800 | 28.64 | 0.01 | 0.03 | 28.65 | 28.685 | 28.64 | 58692 |
| 1734132600 | 28.63 | -0.22 | -0.76 | 28.67 | 28.69 | 28.63 | 65096 |
| 1734046200 | 28.85 | -0.18 | -0.60 | 28.89 | 28.89 | 28.8 | 174589 |
| 1733959800 | 29.025 | 0.1 | 0.36 | 28.94 | 29.045 | 28.94 | 57210 |
| 1733873400 | 28.92 | 0.02 | 0.07 | 28.88 | 28.9399 | 28.88 | 28540 |
| 1733787000 | 28.9 | 0.15 | 0.52 | 28.9 | 28.927 | 28.86 | 16853 |
| 1733527800 | 28.75 | -0.04 | -0.14 | 28.81 | 28.81 | 28.75 | 203055 |
| 1733441400 | 28.79 | -0.01 | -0.04 | 28.74 | 28.79 | 28.73 | 15242 |
| 1733355000 | 28.8002 | 0.01 | 0.04 | 28.81 | 28.82 | 28.78 | 41134 |
| 1733268600 | 28.79 | 0.1 | 0.35 | 28.81 | 28.81 | 28.74 | 38657 |
| 1733182200 | 28.69 | -0.07 | -0.23 | 28.71 | 28.73 | 28.67 | 56043 |
| 1732917840 | 28.7556 | 0.05 | 0.16 | 28.73 | 28.76 | 28.712 | 43509 |
| 1732750200 | 28.71 | -0.03 | -0.12 | 28.76 | 28.78 | 28.71 | 98499 |
| 1732663800 | 28.7449 | 0.05 | 0.19 | 28.71 | 28.7484 | 28.6801 | 31574 |
| 1732577400 | 28.69 | -0.21 | -0.72 | 28.75 | 28.75 | 28.6501 | 31820 |
| 1732318200 | 28.8991 | 0.09 | 0.31 | 28.82 | 28.9099 | 28.82 | 40315 |
| 1732231800 | 28.81 | 0.05 | 0.17 | 28.77 | 28.81 | 28.7501 | 15063 |
| 1732145400 | 28.76 | -0.06 | -0.21 | 28.6 | 28.8192 | 28.6 | 81531 |
| 1732059000 | 28.82 | 0.04 | 0.14 | 28.77 | 28.82 | 28.75 | 63684 |
| 1731972600 | 28.78 | 0.21 | 0.74 | 28.68 | 28.78 | 28.68 | 32907 |
| 1731713400 | 28.57 | 0.02 | 0.08 | 28.63 | 28.63 | 28.53 | 50562 |
| 1731627000 | 28.5475 | 0.04 | 0.13 | 28.51 | 28.59 | 28.51 | 22093 |
| 1731540600 | 28.51 | -0.13 | -0.45 | 28.66 | 28.66 | 28.51 | 49317 |
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
