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 | 0.2691 | 0.939923157527 | 28.63 | 28.8802 | 28.53 | 48725 | 28.74202028 | SP |
| 4 | -0.1309 | -0.450912848777 | 29.03 | 29.2026 | 28.51 | 50740 | 28.8771953 | SP |
| 12 | 0.1191 | 0.41382904795 | 28.78 | 29.2026 | 28.47 | 51587 | 28.8180042 | SP |
| 26 | -1.2209 | -4.05345285525 | 30.12 | 30.22 | 28.201 | 50695 | 28.89724042 | SP |
| 52 | 0.1491 | 0.518608695652 | 28.75 | 30.4 | 27.5601 | 50367 | 28.61762207 | SP |
| 156 | -3.7309 | -11.4339564818 | 32.63 | 36 | 27.5601 | 68185 | 30.52358053 | SP |
| 260 | 5.6191 | 24.1370274914 | 23.28 | 36 | 21.0637 | 53945 | 30.02731173 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.8991 | 0.09 | 0.31 | 28.82 | 28.9099 | 28.82 | 39876 |
| 1732231800 | 28.81 | 0.05 | 0.17 | 28.77 | 28.81 | 28.7501 | 15060 |
| 1732145400 | 28.76 | -0.06 | -0.21 | 28.6 | 28.8192 | 28.6 | 81525 |
| 1732059000 | 28.82 | 0.04 | 0.14 | 28.77 | 28.82 | 28.75 | 63582 |
| 1731972600 | 28.78 | 0.21 | 0.74 | 28.68 | 28.78 | 28.68 | 32899 |
| 1731713400 | 28.57 | 0.02 | 0.08 | 28.63 | 28.63 | 28.53 | 50559 |
| 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 | 49314 |
| 1731454200 | 28.64 | -0.04 | -0.14 | 28.61 | 28.6485 | 28.58 | 35583 |
| 1731367800 | 28.68 | -0.16 | -0.55 | 28.68 | 28.68 | 28.61 | 44566 |
| 1731108600 | 28.84 | -0.14 | -0.48 | 28.9 | 28.9378 | 28.84 | 19340 |
| 1731022200 | 28.98 | 0.16 | 0.56 | 28.9 | 28.9805 | 28.9 | 28838 |
| 1730935800 | 28.82 | -0.2 | -0.69 | 28.7216 | 28.8299 | 28.7215 | 125502 |
| 1730849400 | 29.02 | 0.04 | 0.13 | 29 | 29.023 | 28.9899 | 63950 |
| 1730763000 | 28.9828 | 0 | 0.01 | 29.02 | 29.02 | 28.9702 | 24357 |
| 1730500200 | 28.98 | -0.13 | -0.45 | 29.14 | 29.14 | 28.98 | 26532 |
| 1730413800 | 29.11 | -0.05 | -0.17 | 29.13 | 29.13 | 29.04 | 26238 |
| 1730327400 | 29.16 | -0.02 | -0.07 | 29.16 | 29.2026 | 29.12 | 18133 |
| 1730241000 | 29.1809 | 0.13 | 0.45 | 29.15 | 29.19 | 29.14 | 25522 |
| 1730154600 | 29.05 | -0.04 | -0.13 | 29.06 | 29.1 | 29.044 | 210508 |
| 1729895400 | 29.088 | 0.03 | 0.11 | 29.03 | 29.09 | 29.03 | 50703 |
| 1729809000 | 29.055 | 0 | 0.02 | 29.13 | 29.13 | 29.0197 | 53615 |
| 1729722600 | 29.05 | -0.04 | -0.14 | 29.06 | 29.095 | 29.005 | 63090 |
| 1729636200 | 29.09 | 0.08 | 0.28 | 29.11 | 29.12 | 29.07 | 85958 |
| 1729549800 | 29.0089 | 0.03 | 0.10 | 29.07 | 29.07 | 28.97 | 40785 |
| 1729290600 | 28.98 | 0.15 | 0.51 | 28.89 | 28.9999 | 28.89 | 61642 |
| 1729204200 | 28.8332 | 0.04 | 0.14 | 28.77 | 28.84 | 28.77 | 24302 |
| 1729117800 | 28.7939 | -0.01 | -0.02 | 28.86 | 28.86 | 28.77 | 27141 |
| 1729031400 | 28.8 | 0.07 | 0.24 | 28.73 | 28.82 | 28.73 | 68262 |
| 1728945000 | 28.73 | -0.03 | -0.09 | 28.7 | 28.74 | 28.7 | 24529 |
| 1728685800 | 28.755 | 0.11 | 0.37 | 28.73 | 28.77 | 28.73 | 23217 |
| 1728599400 | 28.65 | 0.05 | 0.17 | 28.61 | 28.68 | 28.61 | 24110 |
| 1728513000 | 28.6 | -0.06 | -0.21 | 28.55 | 28.62 | 28.55 | 16519 |
| 1728426600 | 28.6612 | -0.08 | -0.27 | 28.76 | 28.76 | 28.6062 | 34987 |
| 1728340200 | 28.74 | -0.1 | -0.33 | 28.81 | 28.81 | 28.735 | 27799 |
| 1728081000 | 28.8358 | -0.02 | -0.07 | 28.84 | 28.88 | 28.8 | 19929 |
| 1727994600 | 28.8561 | 0.07 | 0.23 | 28.83 | 28.88 | 28.83 | 28613 |
| 1727908200 | 28.79 | -0.02 | -0.06 | 28.855 | 28.88 | 28.76 | 17950 |
| 1727821800 | 28.8072 | 0.07 | 0.23 | 28.8 | 28.87 | 28.79 | 46615 |
| 1727735400 | 28.74 | -0.03 | -0.12 | 28.73 | 28.75 | 28.69 | 32117 |
| 1727476200 | 28.7731 | -0.13 | -0.44 | 28.88 | 28.88 | 28.7501 | 30280 |
| 1727389800 | 28.9 | 0.02 | 0.07 | 28.91 | 28.91 | 28.85 | 19600 |
| 1727303400 | 28.88 | 0.03 | 0.10 | 28.89 | 28.89 | 28.8299 | 17805 |
| 1727217000 | 28.85 | -0.15 | -0.52 | 28.84 | 28.88 | 28.7397 | 80197 |
| 1727130600 | 28.9996 | 0.02 | 0.06 | 29.03 | 29.03 | 28.985 | 38808 |
| 1726871400 | 28.9814 | 0.1 | 0.35 | 28.95 | 29.01 | 28.94 | 197652 |
| 1726785000 | 28.881 | 0.11 | 0.39 | 28.95 | 28.95 | 28.845 | 141929 |
| 1726698600 | 28.77 | -0.08 | -0.28 | 28.84 | 28.94 | 28.76 | 24644 |
| 1726612200 | 28.85 | -0.02 | -0.06 | 28.89 | 28.89 | 28.8201 | 17532 |
| 1726525800 | 28.8687 | 0 | 0.01 | 28.9 | 28.9 | 28.85 | 13648 |
| 1726266600 | 28.8652 | 0.11 | 0.39 | 28.83 | 28.88 | 28.83 | 118540 |
| 1726180200 | 28.7539 | 0.14 | 0.50 | 28.68 | 28.7539 | 28.68 | 10396 |
| 1726093800 | 28.61 | 0.03 | 0.10 | 28.56 | 28.615 | 28.5401 | 42744 |
| 1726007400 | 28.5804 | 0.02 | 0.08 | 28.6 | 28.6 | 28.54 | 28527 |
| 1725921000 | 28.5586 | 0.05 | 0.19 | 28.54 | 28.56 | 28.5145 | 36751 |
| 1725661800 | 28.505 | -0.08 | -0.30 | 28.6 | 28.61 | 28.47 | 199205 |
| 1725575400 | 28.5898 | 0.08 | 0.29 | 28.61 | 28.645 | 28.57 | 30242 |
| 1725489000 | 28.5085 | -0.01 | -0.04 | 28.5 | 28.54 | 28.49 | 161985 |
| 1725402600 | 28.5205 | -0.15 | -0.53 | 28.5407 | 28.55 | 28.49 | 30182 |
| 1725057000 | 28.6735 | -0.14 | -0.47 | 28.78 | 28.78 | 28.66 | 67005 |
| 1724970600 | 28.81 | 0.07 | 0.26 | 28.76 | 28.85 | 28.76 | 48027 |
| 1724884200 | 28.7357 | -0.1 | -0.36 | 28.74 | 28.76 | 28.705 | 255979 |
| 1724797800 | 28.8398 | -0.03 | -0.09 | 28.81 | 28.85 | 28.81 | 22630 |
| 1724711400 | 28.866 | 0.08 | 0.28 | 28.87 | 28.8999 | 28.84 | 33855 |
| 1724452200 | 28.785 | 0.17 | 0.61 | 28.69 | 28.8 | 28.69 | 21980 |
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
Premium
