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 | -0.0907 | -0.277454879168 | 32.69 | 32.78 | 32.29 | 235504 | 32.55040149 | SP |
| 4 | 1.2293 | 3.91871214536 | 31.37 | 32.78 | 30.8 | 330311 | 31.89088033 | SP |
| 12 | 1.4793 | 4.75353470437 | 31.12 | 32.78 | 29.5214 | 253935 | 31.18776524 | SP |
| 26 | -0.5107 | -1.54243430988 | 33.11 | 33.74 | 29.5214 | 198545 | 31.51776274 | SP |
| 52 | 1.2193 | 3.88559592097 | 31.38 | 33.74 | 29.5214 | 172492 | 31.67881369 | SP |
| 156 | 13.6693 | 72.2097200211 | 18.93 | 33.74 | 18.93 | 112015 | 30.25772876 | SP |
| 260 | 13.6693 | 72.2097200211 | 18.93 | 33.74 | 18.93 | 66587 | 30.25772876 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180600 | 32.4 | -0.23 | -0.70 | 32.619999 | 32.619999 | 32.320099 | 138866 |
| 1740094200 | 32.63 | 0.23 | 0.71 | 32.53 | 32.63 | 32.439999 | 398969 |
| 1740007800 | 32.4 | -0.32 | -0.98 | 32.4 | 32.5 | 32.29 | 248159 |
| 1739921400 | 32.72 | 0.26 | 0.80 | 32.689999 | 32.78 | 32.6101 | 155992 |
| 1739575800 | 32.46 | -0.01 | -0.03 | 32.59 | 32.6699 | 32.46 | 299317 |
| 1739489400 | 32.47 | 0.39 | 1.22 | 32.24 | 32.5 | 32.2051 | 179734 |
| 1739403000 | 32.08 | 0.02 | 0.06 | 31.83 | 32.2 | 31.77 | 164200 |
| 1739316600 | 32.06 | 0.26 | 0.82 | 31.83 | 32.06 | 31.8 | 215110 |
| 1739230200 | 31.8 | 0.15 | 0.47 | 31.81 | 31.86 | 31.7563 | 323710 |
| 1738971000 | 31.65 | -0.28 | -0.88 | 31.93 | 31.93 | 31.58 | 801999 |
| 1738884600 | 31.93 | 0.23 | 0.73 | 31.88 | 31.9592 | 31.8001 | 1610408 |
| 1738798200 | 31.7 | 0.31 | 0.99 | 31.58 | 31.76 | 31.547333 | 127390 |
| 1738711800 | 31.39 | 0.29 | 0.93 | 31.22 | 31.45 | 31.21 | 246008 |
| 1738625400 | 31.1 | -0.38 | -1.21 | 30.93 | 31.2185 | 30.8 | 268580 |
| 1738366200 | 31.48 | -0.31 | -0.98 | 31.68 | 31.8399 | 31.39 | 217468 |
| 1738279800 | 31.79 | 0.42 | 1.34 | 31.69 | 31.9292 | 31.58 | 132653 |
| 1738193400 | 31.37 | -0.06 | -0.19 | 31.4 | 31.48 | 31.31 | 184166 |
| 1738107000 | 31.43 | -0.12 | -0.38 | 31.46 | 31.46 | 31.2191 | 440576 |
| 1738020600 | 31.55 | 0.11 | 0.35 | 31.37 | 31.55 | 31.33 | 128865 |
| 1737761400 | 31.44 | 0.35 | 1.13 | 31.43 | 31.57 | 31.43 | 203422 |
| 1737675000 | 31.09 | 0 | 0.00 | 31.09 | 31.09 | 31.09 | 0 |
| 1737588600 | 31.09 | -0.02 | -0.06 | 31.19 | 31.2 | 31.01 | 189146 |
| 1737502200 | 31.11 | 0.57 | 1.87 | 30.9 | 31.14 | 30.8846 | 236468 |
| 1737156600 | 30.54 | 0.11 | 0.36 | 30.55 | 30.7 | 30.49 | 183850 |
| 1737070200 | 30.43 | 0.15 | 0.50 | 30.34 | 30.535 | 30.3029 | 193857 |
| 1736983800 | 30.28 | 0.34 | 1.14 | 30.37 | 30.38 | 30.1946 | 204171 |
| 1736897400 | 29.94 | 0.08 | 0.27 | 29.92 | 30.055 | 29.77 | 253016 |
| 1736811000 | 29.86 | -0.02 | -0.07 | 29.58 | 29.86 | 29.58 | 345557 |
| 1736551800 | 29.88 | -0.43 | -1.42 | 30.11 | 30.11 | 29.8001 | 276497 |
| 1736379000 | 30.31 | -0.04 | -0.13 | 30.19 | 30.31 | 30.062 | 207307 |
| 1736292600 | 30.35 | 0.01 | 0.03 | 30.59 | 30.61 | 30.2801 | 295972 |
| 1736206200 | 30.34 | 0.34 | 1.13 | 30.28 | 30.55 | 30.28 | 413816 |
| 1735947000 | 30 | 0.14 | 0.47 | 30 | 30.06 | 29.88 | 99456 |
| 1735860600 | 29.86 | -0.13 | -0.43 | 30.02 | 30.08 | 29.8036 | 128040 |
| 1735687800 | 29.99 | -0.02 | -0.07 | 30.18 | 30.18 | 29.9203 | 154896 |
| 1735601400 | 30.01 | -0.16 | -0.53 | 30.06 | 30.14 | 29.9001 | 474487 |
| 1735342200 | 30.17 | -0.05 | -0.17 | 30.17 | 30.24 | 30.08 | 102314 |
| 1735255800 | 30.22 | 0.13 | 0.45 | 30.15 | 30.2706 | 30.03 | 122644 |
| 1735077840 | 30.085 | 0.11 | 0.35 | 29.97 | 30.085 | 29.93 | 72398 |
| 1734996600 | 29.98 | 0.17 | 0.57 | 29.8 | 30.0105 | 29.69 | 233198 |
| 1734737400 | 29.81 | -0.34 | -1.13 | 29.55 | 30.0259 | 29.51 | 290026 |
| 1734651000 | 30.15 | -0.03 | -0.10 | 30.37 | 30.37 | 30.11 | 333876 |
| 1734564600 | 30.18 | -0.75 | -2.42 | 30.91 | 31.04 | 30.1757 | 191025 |
| 1734478200 | 30.93 | -0.04 | -0.13 | 30.97 | 31.07 | 30.8785 | 138528 |
| 1734391800 | 30.97 | -0.17 | -0.55 | 31.01 | 31.12 | 30.9594 | 125908 |
| 1734132600 | 31.14 | -0.03 | -0.10 | 31.24 | 31.27 | 31.07 | 139575 |
| 1734046200 | 31.17 | -0.34 | -1.08 | 31.31 | 31.4599 | 31.165 | 284477 |
| 1733959800 | 31.51 | 0.13 | 0.41 | 31.48 | 31.55 | 31.38 | 117119 |
| 1733873400 | 31.38 | -0.21 | -0.66 | 31.56 | 31.5819 | 31.35 | 198077 |
| 1733787000 | 31.59 | 0.04 | 0.13 | 31.74 | 31.8 | 31.57 | 707368 |
| 1733527800 | 31.55 | -0.04 | -0.13 | 31.67 | 31.67 | 31.45 | 110482 |
| 1733441400 | 31.59 | 0.25 | 0.80 | 31.56 | 31.6499 | 31.4301 | 110502 |
| 1733355000 | 31.34 | -0.04 | -0.11 | 31.48 | 31.48 | 31.3007 | 135454 |
| 1733268600 | 31.3751 | 0.13 | 0.40 | 31.42 | 31.5 | 31.2901 | 160437 |
| 1733182200 | 31.25 | 0.17 | 0.55 | 31.12 | 31.2799 | 30.95 | 105538 |
| 1732917840 | 31.08 | 0.41 | 1.34 | 30.91 | 31.12 | 30.79 | 39836 |
| 1732750200 | 30.67 | 0.14 | 0.46 | 30.68 | 30.8199 | 30.57 | 243645 |
| 1732663800 | 30.53 | -0.18 | -0.59 | 30.71 | 30.71 | 30.47 | 91715 |
| 1732577400 | 30.71 | 0.13 | 0.43 | 30.81 | 30.89 | 30.67 | 130200 |
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
