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 | -0.17 | -0.653594771242 | 26.01 | 26.76 | 25.48 | 873330 | 26.07568266 | SP |
| 4 | -1.42 | -5.20909757887 | 27.26 | 28.52 | 24.94 | 712031 | 26.44292086 | SP |
| 12 | -3.03 | -10.4953238656 | 28.87 | 30.93 | 24.94 | 723086 | 27.60396955 | SP |
| 26 | -5.28 | -16.9665809769 | 31.12 | 34.0907 | 24.94 | 730753 | 29.48925993 | SP |
| 52 | -13.3 | -33.9805825243 | 39.14 | 39.21 | 24.94 | 626094 | 31.05026888 | SP |
| 156 | 17.36 | 204.716981132 | 8.48 | 58.79 | 7.82 | 748909 | 37.23242579 | SP |
| 260 | 2.03 | 8.52582948341 | 23.81 | 58.79 | 7.82 | 1288787 | 23.7798454 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 25.66 | -0.54 | -2.06 | 26.04 | 26.3 | 25.48 | 1178609 |
| 1732145400 | 26.2 | -0.19 | -0.72 | 26.31 | 26.62 | 26.14 | 963167 |
| 1732059000 | 26.39 | 0.17 | 0.65 | 26.63 | 26.76 | 26.225 | 543453 |
| 1731972600 | 26.22 | 0.05 | 0.19 | 26.21 | 26.33 | 26.0701 | 815702 |
| 1731713400 | 26.17 | 0.37 | 1.43 | 26.01 | 26.27 | 25.93 | 865719 |
| 1731627000 | 25.8 | 0.27 | 1.06 | 25.46 | 25.85 | 25.42 | 517642 |
| 1731540600 | 25.53 | -0.05 | -0.20 | 25.52 | 25.695 | 25.34 | 507989 |
| 1731454200 | 25.58 | 0.43 | 1.71 | 25.1 | 25.6068 | 25.03 | 683585 |
| 1731367800 | 25.15 | -0.33 | -1.30 | 25.28 | 25.29 | 24.94 | 735282 |
| 1731108600 | 25.48 | -0.3 | -1.16 | 25.71 | 25.81 | 25.3121 | 627944 |
| 1731022200 | 25.78 | 0.01 | 0.04 | 25.76 | 25.8849 | 25.68 | 634467 |
| 1730935800 | 25.77 | -1.96 | -7.07 | 26.13 | 26.255 | 25.72 | 1858347 |
| 1730849400 | 27.73 | -0.59 | -2.08 | 28.29 | 28.36 | 27.7 | 477848 |
| 1730763000 | 28.32 | 0.35 | 1.25 | 28.06 | 28.52 | 28.01 | 516084 |
| 1730500200 | 27.97 | -0.37 | -1.31 | 28.08 | 28.12 | 27.585 | 561471 |
| 1730413800 | 28.34 | 0.58 | 2.09 | 28.1 | 28.4 | 28.03 | 583510 |
| 1730327400 | 27.76 | 0.11 | 0.40 | 27.74 | 27.815 | 27.4 | 468039 |
| 1730241000 | 27.65 | 0.19 | 0.69 | 27.7 | 27.76 | 27.35 | 486517 |
| 1730154600 | 27.46 | -0.37 | -1.33 | 27.53 | 27.56 | 27.36 | 597287 |
| 1729895400 | 27.83 | 0.37 | 1.35 | 27.26 | 27.91 | 27.19 | 617953 |
| 1729809000 | 27.46 | 0.19 | 0.70 | 27.395 | 27.69 | 27.34 | 586318 |
| 1729722600 | 27.27 | 0.53 | 1.98 | 27.04 | 27.54 | 26.95 | 722795 |
| 1729636200 | 26.74 | 0.03 | 0.11 | 26.96 | 27.01 | 26.6 | 529984 |
| 1729549800 | 26.71 | 0.4 | 1.52 | 26.37 | 26.8 | 26.28 | 775638 |
| 1729290600 | 26.31 | -0.03 | -0.11 | 26.36 | 26.5999 | 26.245 | 686616 |
| 1729204200 | 26.34 | -0.19 | -0.72 | 26.31 | 26.48 | 26.27 | 576652 |
| 1729117800 | 26.53 | -0.4 | -1.49 | 26.98 | 27.02 | 26.495 | 576893 |
| 1729031400 | 26.93 | 0.42 | 1.58 | 26.71 | 26.98 | 26.61 | 799004 |
| 1728945000 | 26.51 | -0.27 | -1.01 | 26.82 | 26.97 | 26.4401 | 439405 |
| 1728685800 | 26.78 | -0.48 | -1.76 | 27.21 | 27.23 | 26.73 | 559160 |
| 1728599400 | 27.26 | 0.05 | 0.18 | 27.23 | 27.46 | 27.2022 | 419230 |
| 1728513000 | 27.21 | -0.53 | -1.91 | 27.74 | 27.86 | 27.12 | 537248 |
| 1728426600 | 27.74 | -0.15 | -0.54 | 27.78 | 28.02 | 27.6824 | 340044 |
| 1728340200 | 27.89 | 0.48 | 1.75 | 27.57 | 28.07 | 27.47 | 456169 |
| 1728081000 | 27.41 | -0.42 | -1.51 | 27.53 | 27.88 | 27.37 | 594330 |
| 1727994600 | 27.83 | 0.27 | 0.98 | 27.77 | 28.03 | 27.67 | 620437 |
| 1727908200 | 27.56 | -0.05 | -0.18 | 27.56 | 27.87 | 27.48 | 692478 |
| 1727821800 | 27.61 | 0.21 | 0.77 | 27.48 | 27.885 | 27.39 | 1033217 |
| 1727735400 | 27.4 | -0.01 | -0.04 | 27.47 | 27.9001 | 27.36 | 673414 |
| 1727476200 | 27.41 | -0.13 | -0.47 | 27.44 | 27.4802 | 26.9799 | 849644 |
| 1727389800 | 27.54 | -0.32 | -1.15 | 27.6 | 27.72 | 27.47 | 692617 |
| 1727303400 | 27.86 | -0.02 | -0.07 | 27.43 | 27.95 | 27.37 | 575720 |
| 1727217000 | 27.88 | -0.11 | -0.39 | 27.93 | 28.1 | 27.8 | 529200 |
| 1727130600 | 27.99 | -0.08 | -0.29 | 27.99 | 28.13 | 27.925 | 659347 |
| 1726871400 | 28.07 | -0.02 | -0.07 | 28.2 | 28.3248 | 27.955 | 827999 |
| 1726785000 | 28.09 | -0.69 | -2.40 | 28 | 28.35 | 27.895 | 1161084 |
| 1726698600 | 28.78 | 0.16 | 0.56 | 28.61 | 28.87 | 28.13 | 1089038 |
| 1726612200 | 28.62 | 0.01 | 0.03 | 28.5 | 28.82 | 28.32 | 855777 |
| 1726525800 | 28.61 | -0.32 | -1.10 | 28.73 | 28.835 | 28.44 | 422119 |
| 1726266600 | 28.9287 | -0.38 | -1.30 | 29.26 | 29.28 | 28.73 | 758074 |
| 1726180200 | 29.31 | -0.4 | -1.35 | 29.64 | 29.96 | 29.31 | 778470 |
| 1726093800 | 29.71 | -0.12 | -0.40 | 30.01 | 30.93 | 29.6 | 926778 |
| 1726007400 | 29.83 | 0.14 | 0.47 | 29.55 | 30.29 | 29.55 | 790681 |
| 1725921000 | 29.69 | -0.68 | -2.24 | 29.95 | 30.135 | 29.43 | 807416 |
| 1725661800 | 30.37 | 0.6 | 2.02 | 29.72 | 30.48 | 29.43 | 1234700 |
| 1725575400 | 29.77 | 0.31 | 1.05 | 29.36 | 30.1098 | 29.31 | 1275849 |
| 1725489000 | 29.46 | -0.03 | -0.10 | 29.54 | 29.63 | 29.16 | 1010163 |
| 1725402600 | 29.49 | 0.83 | 2.90 | 28.93 | 29.7 | 28.805 | 906679 |
| 1725057000 | 28.66 | -0.27 | -0.93 | 28.87 | 29.215 | 28.6 | 651043 |
| 1724970600 | 28.93 | -0.34 | -1.16 | 28.84 | 29.29 | 28.58 | 1387222 |
| 1724884200 | 29.27 | 0.23 | 0.79 | 29.09 | 29.64 | 28.91 | 702132 |
| 1724797800 | 29.04 | -0.02 | -0.07 | 29.13 | 29.26 | 29.02 | 640769 |
| 1724711400 | 29.06 | -0.1 | -0.34 | 29.08 | 29.2 | 28.8 | 890502 |
| 1724452200 | 29.16 | -0.62 | -2.08 | 29.54 | 29.64 | 29.0999 | 1155136 |
| 1724365800 | 29.78 | 0.23 | 0.78 | 29.45 | 29.9813 | 29.3368 | 653314 |
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
