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 | 0.44 | 1.36773391358 | 32.17 | 32.7801 | 32.17 | 330127 | 32.53225635 | SP |
| 4 | 1.79 | 5.80791693705 | 30.82 | 32.7801 | 30.56 | 344303 | 31.90231959 | SP |
| 12 | 2.68 | 8.95422652857 | 29.93 | 32.7801 | 29.02 | 324923 | 31.08862918 | SP |
| 26 | 3.73 | 12.9155124654 | 28.88 | 32.7801 | 28.23 | 339655 | 30.12171355 | SP |
| 52 | 7.19 | 28.2848151062 | 25.42 | 32.7801 | 25.33 | 336191 | 29.08345481 | SP |
| 156 | 7.82 | 31.5449778136 | 24.79 | 32.7801 | 23.15 | 300591 | 27.25206903 | SP |
| 260 | 7.82 | 31.5449778136 | 24.79 | 32.7801 | 23.15 | 300591 | 27.25206903 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 32.61 | 0.06 | 0.20 | 32.58 | 32.71 | 32.570099 | 71946 |
| 1732750200 | 32.545 | 0.02 | 0.05 | 32.59 | 32.72 | 32.5298 | 292602 |
| 1732663800 | 32.53 | -0.09 | -0.28 | 32.6 | 32.6 | 32.4 | 367866 |
| 1732577400 | 32.619999 | 0.19 | 0.59 | 32.65 | 32.780099 | 32.597499 | 339970 |
| 1732318200 | 32.43 | 0.28 | 0.87 | 32.17 | 32.476599 | 32.17 | 320068 |
| 1732231800 | 32.15 | 0.38 | 1.20 | 31.89 | 32.255 | 31.82 | 249418 |
| 1732145400 | 31.77 | 0.09 | 0.28 | 31.72 | 31.81 | 31.59 | 359217 |
| 1732059000 | 31.68 | -0.2 | -0.63 | 31.63 | 31.78 | 31.57 | 349126 |
| 1731972600 | 31.88 | 0.12 | 0.38 | 31.84 | 31.975 | 31.7815 | 400381 |
| 1731713400 | 31.76 | -0.15 | -0.47 | 31.87 | 31.98 | 31.715 | 393289 |
| 1731627000 | 31.91 | -0.19 | -0.59 | 32.189999 | 32.205 | 31.8999 | 384903 |
| 1731540600 | 32.1 | 0.02 | 0.06 | 32.119999 | 32.2368 | 32.03 | 408707 |
| 1731454200 | 32.08 | -0.21 | -0.65 | 32.27 | 32.3033 | 32.0156 | 405166 |
| 1731367800 | 32.29 | 0.27 | 0.84 | 32.2 | 32.42 | 32.2 | 205439 |
| 1731108600 | 32.02 | 0.07 | 0.22 | 31.96 | 32.11 | 31.88 | 330867 |
| 1731022200 | 31.95 | -0.23 | -0.71 | 32.17 | 32.17 | 31.9 | 409526 |
| 1730935800 | 32.18 | 1.23 | 3.97 | 31.94 | 32.2109 | 31.78 | 382404 |
| 1730849400 | 30.95 | 0.31 | 1.01 | 30.65 | 30.95 | 30.61 | 288146 |
| 1730763000 | 30.64 | 0.01 | 0.03 | 30.69 | 30.8007 | 30.56 | 375859 |
| 1730500200 | 30.63 | -0.03 | -0.10 | 30.82 | 30.92 | 30.63 | 278802 |
| 1730413800 | 30.66 | -0.22 | -0.71 | 30.88 | 30.92 | 30.65 | 403409 |
| 1730327400 | 30.88 | 0.02 | 0.06 | 30.78 | 31.07 | 30.78 | 350393 |
| 1730241000 | 30.86 | -0.19 | -0.61 | 30.94 | 31.03 | 30.85 | 338371 |
| 1730154600 | 31.05 | 0.21 | 0.68 | 30.88 | 31.09 | 30.88 | 273804 |
| 1729895400 | 30.84 | -0.19 | -0.61 | 31.2 | 31.23 | 30.83 | 199582 |
| 1729809000 | 31.03 | -0.01 | -0.03 | 31.15 | 31.15 | 30.9242 | 267069 |
| 1729722600 | 31.04 | -0.09 | -0.29 | 31.04 | 31.165 | 30.8823 | 217920 |
| 1729636200 | 31.13 | -0.12 | -0.38 | 31.15 | 31.185 | 31 | 292854 |
| 1729549800 | 31.25 | -0.31 | -0.98 | 31.55 | 31.55 | 31.2298 | 279122 |
| 1729290600 | 31.56 | 0.05 | 0.16 | 31.52 | 31.585 | 31.4001 | 201560 |
| 1729204200 | 31.51 | 0.03 | 0.10 | 31.5 | 31.55 | 31.45 | 307986 |
| 1729117800 | 31.48 | 0.24 | 0.77 | 31.34 | 31.53 | 31.3235 | 280823 |
| 1729031400 | 31.24 | -0.22 | -0.70 | 31.35 | 31.52 | 31.2 | 256083 |
| 1728945000 | 31.46 | 0.19 | 0.61 | 31.27 | 31.485 | 31.195 | 334194 |
| 1728685800 | 31.27 | 0.38 | 1.23 | 30.99 | 31.32 | 30.99 | 311343 |
| 1728599400 | 30.89 | -0.08 | -0.26 | 30.93 | 30.9911 | 30.845 | 270100 |
| 1728513000 | 30.97 | 0.26 | 0.85 | 30.69 | 31.015 | 30.6602 | 204327 |
| 1728426600 | 30.71 | -0.09 | -0.29 | 30.8 | 30.8 | 30.625 | 249286 |
| 1728340200 | 30.8 | -0.16 | -0.52 | 30.9 | 30.93 | 30.695 | 266868 |
| 1728081000 | 30.96 | 0.31 | 1.01 | 30.87 | 30.98 | 30.73 | 332602 |
| 1727994600 | 30.65 | -0.07 | -0.23 | 30.62 | 30.68 | 30.46 | 272310 |
| 1727908200 | 30.72 | -0.01 | -0.03 | 30.74 | 30.85 | 30.655 | 293503 |
| 1727821800 | 30.73 | -0.08 | -0.26 | 30.8 | 30.8301 | 30.6 | 367793 |
| 1727735400 | 30.81 | 0.03 | 0.10 | 30.72 | 30.855 | 30.53 | 316716 |
| 1727476200 | 30.78 | 0.16 | 0.52 | 30.73 | 30.935 | 30.694 | 337664 |
| 1727389800 | 30.62 | 0.21 | 0.69 | 30.52 | 30.6399 | 30.52 | 306101 |
| 1727303400 | 30.41 | -0.26 | -0.85 | 30.67 | 30.69 | 30.35 | 332532 |
| 1727217000 | 30.67 | 0.04 | 0.13 | 30.68 | 30.7367 | 30.57 | 266155 |
| 1727130600 | 30.63 | 0.15 | 0.49 | 30.58 | 30.65 | 30.515 | 255980 |
| 1726871400 | 30.48 | -0.19 | -0.62 | 30.55 | 30.55 | 30.35 | 288317 |
| 1726785000 | 30.67 | 0.44 | 1.46 | 30.66 | 30.7799 | 30.4499 | 996572 |
| 1726698600 | 30.23 | -0.03 | -0.10 | 30.3 | 30.588 | 30.1769 | 365501 |
| 1726612200 | 30.26 | -0.04 | -0.13 | 30.21 | 30.39 | 30.16 | 331718 |
| 1726525800 | 30.3 | 0.33 | 1.10 | 30.13 | 30.3 | 30.09 | 380465 |
| 1726266600 | 29.97 | 0.2 | 0.67 | 29.89 | 30.07 | 29.89 | 240314 |
| 1726180200 | 29.77 | 0.2 | 0.68 | 29.61 | 29.8 | 29.4399 | 240561 |
| 1726093800 | 29.57 | -0.05 | -0.17 | 29.52 | 29.625 | 29.02 | 379559 |
| 1726007400 | 29.62 | -0.24 | -0.80 | 29.95 | 29.95 | 29.425 | 407884 |
| 1725921000 | 29.86 | 0.29 | 0.98 | 29.7 | 30.0326 | 29.7 | 307009 |
| 1725661800 | 29.57 | -0.33 | -1.10 | 29.93 | 30.06 | 29.51 | 304365 |
| 1725575400 | 29.9 | -0.26 | -0.86 | 30.22 | 30.22 | 29.84 | 324397 |
| 1725489000 | 30.16 | -0.11 | -0.36 | 30.24 | 30.41 | 30.0901 | 226258 |
| 1725402600 | 30.27 | -0.46 | -1.50 | 30.57 | 30.57 | 30.175 | 263371 |
| 1725057000 | 30.73 | 0.24 | 0.79 | 30.56 | 30.77 | 30.41 | 205347 |
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
