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 | 0.0704 | 0.26962849483 | 26.11 | 26.2707 | 26.08 | 5424 | 26.21915974 | SP |
| 4 | -0.7096 | -2.63889921904 | 26.89 | 27.1273 | 26.02 | 12019 | 26.66942936 | SP |
| 12 | 0.0804 | 0.308045977011 | 26.1 | 27.35 | 24.48 | 10538 | 26.83398138 | SP |
| 26 | 0.3904 | 1.5137650252 | 25.79 | 27.35 | 24.48 | 10887 | 26.31430834 | SP |
| 52 | 1.6404 | 6.68459657702 | 24.54 | 27.35 | 24.1116 | 18106 | 25.39002639 | SP |
| 156 | 1.7704 | 7.25276526014 | 24.41 | 27.35 | 21.14 | 16607 | 24.40400688 | SP |
| 260 | 0.9804 | 3.89047619048 | 25.2 | 27.35 | 21.14 | 15500 | 24.49636978 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 26.1804 | -0.01 | -0.04 | 26.1 | 26.1804 | 26.091 | 3068 |
| 1732231800 | 26.19 | -0.03 | -0.12 | 26.1 | 26.23 | 26.08 | 8079 |
| 1732145400 | 26.2214 | -0.05 | -0.19 | 26.2 | 26.2395 | 26.13 | 8142 |
| 1732059000 | 26.2707 | 0.02 | 0.08 | 26.181 | 26.2707 | 26.181 | 4426 |
| 1731972600 | 26.2509 | 0.16 | 0.60 | 26.11 | 26.2509 | 26.11 | 3407 |
| 1731713400 | 26.095 | -0.03 | -0.12 | 26.11 | 26.11 | 26.02 | 12910 |
| 1731627000 | 26.1251 | -0.09 | -0.35 | 26.1251 | 26.1251 | 26.1251 | 52 |
| 1731540600 | 26.2165 | -0.11 | -0.43 | 26.34 | 26.34 | 26.16 | 6146 |
| 1731454200 | 26.3294 | -0.29 | -1.08 | 26.3199 | 26.3294 | 26.2793 | 575 |
| 1731367800 | 26.6178 | -0.13 | -0.50 | 26.66 | 26.67 | 26.57 | 7352 |
| 1731108600 | 26.7508 | -0.38 | -1.39 | 26.81 | 26.81 | 26.7205 | 1907 |
| 1731022200 | 27.1273 | 0.35 | 1.30 | 27.09 | 27.1273 | 27.0608 | 2132 |
| 1730935800 | 26.7785 | -0.05 | -0.19 | 26.7 | 26.8184 | 26.7 | 40086 |
| 1730849400 | 26.83 | 0.08 | 0.31 | 26.87 | 26.9379 | 26.83 | 23885 |
| 1730763000 | 26.7473 | 0.08 | 0.31 | 26.76 | 26.83 | 26.72 | 21391 |
| 1730500200 | 26.6651 | 0.03 | 0.12 | 26.73 | 26.745 | 26.64 | 13594 |
| 1730413800 | 26.6335 | -0.08 | -0.31 | 26.64 | 26.64 | 26.52 | 5627 |
| 1730327400 | 26.7172 | -0.11 | -0.42 | 26.69 | 26.78 | 26.69 | 3765 |
| 1730241000 | 26.83 | -0.1 | -0.35 | 26.88 | 26.89 | 26.82 | 70372 |
| 1730154600 | 26.925 | 0.06 | 0.24 | 26.89 | 26.93 | 26.89 | 3118 |
| 1729895400 | 26.8601 | -0.02 | -0.06 | 26.89 | 26.89 | 26.82 | 1672 |
| 1729809000 | 26.8751 | -0.03 | -0.11 | 26.84 | 26.89 | 26.8 | 1697 |
| 1729722600 | 26.9051 | -0.11 | -0.41 | 26.89 | 26.9508 | 26.8412 | 1151 |
| 1729636200 | 27.015 | 0.01 | 0.05 | 26.9 | 27.03 | 26.9 | 4525 |
| 1729549800 | 27.0003 | -0.1 | -0.37 | 25.75 | 27.0003 | 24.48 | 7215 |
| 1729290600 | 27.1001 | 0.15 | 0.54 | 27.13 | 27.15 | 27.07 | 5939 |
| 1729204200 | 26.9549 | -0.02 | -0.06 | 26.87 | 26.99 | 26.87 | 4973 |
| 1729117800 | 26.9701 | 0.19 | 0.71 | 26.86 | 27.02 | 26.86 | 2542 |
| 1729031400 | 26.78 | -0.33 | -1.22 | 26.96 | 26.96 | 26.78 | 2585 |
| 1728945000 | 27.11 | -0.04 | -0.16 | 27.08 | 27.155 | 27.08 | 6058 |
| 1728685800 | 27.1522 | 0.09 | 0.34 | 26.99 | 27.1522 | 26.99 | 1342 |
| 1728599400 | 27.0599 | 0.05 | 0.17 | 27 | 27.0599 | 26.92 | 6824 |
| 1728513000 | 27.0127 | -0.06 | -0.21 | 26.92 | 27.0127 | 26.92 | 1087 |
| 1728426600 | 27.0693 | -0.26 | -0.95 | 26.94 | 27.07 | 26.94 | 14947 |
| 1728340200 | 27.3277 | 0.11 | 0.41 | 27.28 | 27.35 | 27.23 | 11900 |
| 1728081000 | 27.215 | 0.07 | 0.28 | 27.21 | 27.25 | 27.1607 | 5772 |
| 1727994600 | 27.14 | -0.14 | -0.53 | 27.11 | 27.14 | 27.11 | 252 |
| 1727908200 | 27.2835 | 0.24 | 0.87 | 27.2203 | 27.29 | 27.16 | 45975 |
| 1727821800 | 27.0469 | 0.05 | 0.17 | 27.02 | 27.0469 | 26.924 | 30771 |
| 1727735400 | 26.9997 | -0.2 | -0.72 | 27.07 | 27.11 | 26.94 | 2495 |
| 1727476200 | 27.1952 | 0.07 | 0.24 | 27.15 | 27.24 | 27.15 | 120244 |
| 1727389800 | 27.13 | 0.35 | 1.31 | 27.22 | 27.2399 | 27.11 | 12435 |
| 1727303400 | 26.7785 | -0.22 | -0.81 | 26.87 | 26.87 | 26.76 | 10321 |
| 1727217000 | 26.9971 | 0.47 | 1.78 | 26.85 | 26.9971 | 26.85 | 4698 |
| 1727130600 | 26.5241 | 0.11 | 0.43 | 26.47 | 26.559 | 26.47 | 10825 |
| 1726871400 | 26.4103 | -0.01 | -0.06 | 26.395 | 26.42 | 26.38 | 2490 |
| 1726785000 | 26.4251 | 0.34 | 1.29 | 26.35 | 26.43 | 26.26 | 10459 |
| 1726698600 | 26.0887 | -0.03 | -0.12 | 26.0508 | 26.205 | 26.0508 | 2057 |
| 1726612200 | 26.1209 | 0.02 | 0.06 | 26.14 | 26.24 | 26.07 | 4028 |
| 1726525800 | 26.1051 | 0.06 | 0.23 | 26.07 | 26.11 | 26.03 | 5919 |
| 1726266600 | 26.0449 | 0.12 | 0.46 | 25.97 | 26.0791 | 25.97 | 3150 |
| 1726180200 | 25.9257 | 0.13 | 0.49 | 25.8899 | 25.9257 | 25.8899 | 1347 |
| 1726093800 | 25.8002 | 0.09 | 0.33 | 25.73 | 25.8002 | 25.6897 | 4150 |
| 1726007400 | 25.7151 | -0.03 | -0.14 | 25.64 | 25.73 | 25.55 | 6075 |
| 1725921000 | 25.75 | 0.13 | 0.52 | 25.69 | 25.7799 | 25.69 | 3391 |
| 1725661800 | 25.618 | -0.31 | -1.20 | 25.76 | 25.78 | 25.6 | 4236 |
| 1725575400 | 25.9297 | 0.02 | 0.08 | 25.94 | 25.94 | 25.8811 | 5027 |
| 1725489000 | 25.91 | 0.03 | 0.12 | 25.91 | 25.9517 | 25.86 | 6600 |
| 1725402600 | 25.88 | -0.36 | -1.37 | 26.1 | 26.1 | 25.87 | 3425 |
| 1725057000 | 26.2399 | 0.07 | 0.27 | 26.32 | 26.32 | 26.14 | 10526 |
| 1724970600 | 26.17 | -0.02 | -0.09 | 26.23 | 26.2899 | 26.17 | 4707 |
| 1724884200 | 26.1937 | -0.1 | -0.39 | 26.1825 | 26.1937 | 26.16 | 1311 |
| 1724797800 | 26.2955 | 0.03 | 0.10 | 26.2955 | 26.2955 | 26.2955 | 257 |
| 1724711400 | 26.2702 | -0.11 | -0.43 | 26.28 | 26.3 | 26.23 | 1208 |
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
