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 | 0.07 | 0.258588843738 | 27.07 | 27.25 | 27.04 | 102669 | 27.20141546 | SP |
| 4 | -0.43 | -1.55966630395 | 27.57 | 27.7 | 27.04 | 40037 | 27.29008622 | SP |
| 12 | -0.37 | -1.3449654671 | 27.51 | 27.7 | 27.04 | 36751 | 27.4809042 | SP |
| 26 | -0.37 | -1.3449654671 | 27.51 | 27.9 | 27.04 | 74217 | 27.62955745 | SP |
| 52 | 0.94 | 3.58778625954 | 26.2 | 28.865 | 25.72 | 114012 | 27.34422735 | SP |
| 156 | -7.41 | -21.4471780029 | 34.55 | 35.51 | 23.21 | 198097 | 26.81818829 | SP |
| 260 | -3.25 | -10.6943073379 | 30.39 | 36.63 | 19.35 | 155282 | 27.03528707 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 27.14 | -0.1 | -0.37 | 27.16 | 27.2199 | 27.1 | 123237 |
| 1735601400 | 27.24 | 0.02 | 0.07 | 27.05 | 27.24 | 27.05 | 51404 |
| 1735342200 | 27.2199 | 0.09 | 0.33 | 27.1466 | 27.25 | 27.1466 | 260304 |
| 1735255800 | 27.13 | 0.01 | 0.04 | 27.04 | 27.2 | 27.04 | 66419 |
| 1735077840 | 27.12 | -0.02 | -0.07 | 27.07 | 27.16 | 27.07 | 26681 |
| 1734996600 | 27.14 | -0.02 | -0.07 | 27.14 | 27.15 | 27.07 | 24575 |
| 1734737400 | 27.16 | 0.05 | 0.18 | 27.15 | 27.17 | 27.13 | 40443 |
| 1734651000 | 27.11 | -0.06 | -0.22 | 27.1501 | 27.22 | 27.11 | 41635 |
| 1734564600 | 27.169 | 0.06 | 0.22 | 27.11 | 27.2 | 27.11 | 23019 |
| 1734478200 | 27.11 | -0.55 | -1.99 | 27.26 | 27.26 | 27.11 | 21730 |
| 1734391800 | 27.66 | 0.03 | 0.10 | 27.61 | 27.67 | 27.61 | 26712 |
| 1734132600 | 27.633 | -0.02 | -0.06 | 27.61 | 27.65 | 27.6049 | 11530 |
| 1734046200 | 27.65 | 0.01 | 0.04 | 27.6499 | 27.65 | 27.6101 | 9129 |
| 1733959800 | 27.64 | 0.01 | 0.05 | 27.7 | 27.7 | 27.6038 | 7532 |
| 1733873400 | 27.6253 | 0.07 | 0.24 | 27.59 | 27.68 | 27.59 | 18002 |
| 1733787000 | 27.56 | -0.04 | -0.13 | 27.59 | 27.6895 | 27.5405 | 58451 |
| 1733527800 | 27.5962 | -0.02 | -0.09 | 27.62 | 27.62 | 27.59 | 8874 |
| 1733441400 | 27.62 | 0.02 | 0.07 | 27.58 | 27.65 | 27.57 | 25701 |
| 1733355000 | 27.6 | 0.02 | 0.05 | 27.58 | 27.6 | 27.5601 | 10868 |
| 1733268600 | 27.585 | 0.01 | 0.04 | 27.57 | 27.59 | 27.5448 | 9780 |
| 1733182200 | 27.575 | 0.02 | 0.05 | 27.56 | 27.6 | 27.56 | 21544 |
| 1732917840 | 27.56 | 0.02 | 0.07 | 27.51 | 27.5999 | 27.51 | 9454 |
| 1732750200 | 27.54 | -0.05 | -0.18 | 27.55 | 27.6 | 27.54 | 11259 |
| 1732663800 | 27.59 | 0.07 | 0.25 | 27.55 | 27.63 | 27.54 | 22491 |
| 1732577400 | 27.52 | -0.18 | -0.65 | 27.68 | 27.68 | 27.52 | 36569 |
| 1732318200 | 27.7 | 0.02 | 0.07 | 27.67 | 27.7 | 27.6534 | 13765 |
| 1732231800 | 27.68 | -0.02 | -0.07 | 27.68 | 27.6999 | 27.65 | 16167 |
| 1732145400 | 27.7 | 0.01 | 0.04 | 27.65 | 27.7 | 27.62 | 15218 |
| 1732059000 | 27.69 | 0.05 | 0.18 | 27.65 | 27.69 | 27.6448 | 32158 |
| 1731972600 | 27.64 | -0.04 | -0.14 | 27.64 | 27.679977 | 27.64 | 25968 |
| 1731713400 | 27.68 | 0 | 0.00 | 27.64 | 27.68 | 27.63 | 25860 |
| 1731627000 | 27.68 | 0 | 0.00 | 27.64 | 27.68 | 27.61 | 70278 |
| 1731540600 | 27.68 | 0.14 | 0.51 | 27.58 | 27.68 | 27.58 | 23884 |
| 1731454200 | 27.54 | -0.06 | -0.22 | 27.61 | 27.6499 | 27.5 | 57651 |
| 1731367800 | 27.6 | -0.07 | -0.25 | 27.63 | 27.66 | 27.6 | 18368 |
| 1731108600 | 27.67 | 0.07 | 0.25 | 27.61 | 27.69 | 27.6 | 37562 |
| 1731022200 | 27.6 | 0.04 | 0.15 | 27.62 | 27.66 | 27.59 | 39386 |
| 1730935800 | 27.56 | -0.09 | -0.33 | 27.62 | 27.655 | 27.4222 | 34626 |
| 1730849400 | 27.65 | 0 | 0.00 | 27.63 | 27.65 | 27.56 | 38538 |
| 1730763000 | 27.65 | 0.08 | 0.29 | 27.6 | 27.65 | 27.58 | 24068 |
| 1730500200 | 27.57 | -0.03 | -0.09 | 27.6 | 27.6399 | 27.57 | 7015 |
| 1730413800 | 27.595 | -0.02 | -0.09 | 27.59 | 27.625 | 27.57 | 27349 |
| 1730327400 | 27.619 | 0.04 | 0.14 | 27.63 | 27.63 | 27.5701 | 26962 |
| 1730241000 | 27.58 | 0.01 | 0.04 | 27.58 | 27.64 | 27.54 | 44442 |
| 1730154600 | 27.57 | -0.02 | -0.07 | 27.56 | 27.62 | 27.56 | 27597 |
| 1729895400 | 27.59 | 0.01 | 0.04 | 27.6 | 27.6175 | 27.58 | 32871 |
| 1729809000 | 27.58 | -0.01 | -0.04 | 27.59 | 27.625 | 27.56 | 22131 |
| 1729722600 | 27.59 | -0.01 | -0.04 | 27.58 | 27.64 | 27.58 | 36776 |
| 1729636200 | 27.6 | 0.04 | 0.15 | 27.56 | 27.6 | 27.55 | 27106 |
| 1729549800 | 27.56 | 0.05 | 0.18 | 27.56 | 27.6 | 27.55 | 82626 |
| 1729290600 | 27.51 | -0.08 | -0.29 | 27.54 | 27.58 | 27.5 | 42858 |
| 1729204200 | 27.59 | 0.02 | 0.07 | 27.56 | 27.59 | 27.54 | 37839 |
| 1729117800 | 27.57 | 0.05 | 0.18 | 27.55 | 27.58 | 27.53 | 39610 |
| 1729031400 | 27.52 | 0.02 | 0.07 | 27.51 | 27.58 | 27.51 | 29800 |
| 1728945000 | 27.5 | -0.02 | -0.07 | 27.52 | 27.6 | 27.4001 | 50430 |
| 1728685800 | 27.52 | -0.07 | -0.25 | 27.54 | 27.59 | 27.44 | 108384 |
| 1728599400 | 27.59 | 0.05 | 0.19 | 27.52 | 27.59 | 27.51 | 29864 |
| 1728513000 | 27.5379 | 0.02 | 0.07 | 27.52 | 27.57 | 27.465 | 34824 |
| 1728426600 | 27.52 | 0.02 | 0.07 | 27.51 | 27.57 | 27.5 | 33305 |
| 1728340200 | 27.5 | -0.01 | -0.04 | 27.53 | 27.57 | 27.45 | 42014 |
| 1728081000 | 27.51 | -0.07 | -0.25 | 27.54 | 27.58 | 27.465 | 34142 |
| 1727994600 | 27.58 | 0.06 | 0.22 | 27.52 | 27.58 | 27.4001 | 53157 |
| 1727908200 | 27.52 | 0.02 | 0.07 | 27.53 | 27.595 | 27.47 | 53914 |
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
