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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 28.73 | -0.84 | -2.84 | 29.01 | 29.01 | 28.58 | 3417 |
| 1739921400 | 29.57 | -1.52 | -4.87 | 29.53 | 29.7268 | 29.14 | 3691 |
| 1739575800 | 31.085 | 0.67 | 2.21 | 30.75 | 31.1182 | 30.66 | 1905 |
| 1739489400 | 30.4128 | -1.14 | -3.62 | 30.72 | 30.78 | 30.31 | 2207 |
| 1739403000 | 31.555 | -0.47 | -1.47 | 31.55 | 31.555 | 31.55 | 215 |
| 1739316600 | 32.025 | -0.32 | -0.99 | 32.24 | 32.27 | 31.87 | 2557 |
| 1739230200 | 32.345 | 0.31 | 0.97 | 32.32 | 32.5 | 32.18 | 4392 |
| 1738971000 | 32.034599 | 0.07 | 0.23 | 31.84 | 32.1139 | 31.81 | 750 |
| 1738884600 | 31.9623 | 0.45 | 1.42 | 32.009999 | 32.009999 | 31.58 | 700 |
| 1738798200 | 31.514 | 0.01 | 0.02 | 31.92 | 31.92 | 31.46 | 161 |
| 1738711800 | 31.5068 | -0.06 | -0.20 | 31.72 | 31.72 | 31.36 | 878 |
| 1738625400 | 31.5689 | -1.03 | -3.17 | 31.27 | 31.85 | 31.04 | 33921 |
| 1738366200 | 32.6015 | 0.42 | 1.29 | 32.88 | 32.88 | 32.5 | 2448 |
| 1738279800 | 32.1849 | -0.28 | -0.85 | 32.63 | 32.63 | 32.17 | 333 |
| 1738193400 | 32.46 | 1.12 | 3.56 | 31.98 | 32.64 | 31.98 | 50271 |
| 1738107000 | 31.345 | 0.47 | 1.51 | 30.85 | 31.48 | 30.85 | 5114 |
| 1738020600 | 30.88 | -0.83 | -2.63 | 30.98 | 31.0399 | 30.57 | 32782 |
| 1737761400 | 31.7125 | 0.91 | 2.96 | 31.54 | 31.805 | 31.54 | 1194 |
| 1737675000 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737588600 | 30.8 | -0.34 | -1.08 | 30.55 | 30.8 | 30.45 | 3336 |
| 1737502200 | 31.135 | 0.21 | 0.69 | 30.9411 | 31.16 | 30.8001 | 4027 |
| 1737156600 | 30.9213 | 0.56 | 1.85 | 31 | 31.06 | 30.72 | 27712 |
| 1737070200 | 30.36 | -0.03 | -0.10 | 30.36 | 30.4901 | 30.24 | 2685 |
| 1736983800 | 30.39 | 0.37 | 1.25 | 30.38 | 30.62 | 30.12 | 1396 |
| 1736897400 | 30.0156 | 0.09 | 0.31 | 29.59 | 30.0156 | 29.5072 | 1545 |
| 1736811000 | 29.922 | 0.82 | 2.82 | 29.54 | 29.922 | 29.54 | 6632 |
| 1736551800 | 29.1 | 0.98 | 3.47 | 28.825 | 29.1 | 28.825 | 2612 |
| 1736379000 | 28.1249 | -0.72 | -2.48 | 28.36 | 28.36 | 27.98 | 1919 |
| 1736292600 | 28.84 | 0.04 | 0.14 | 28.49 | 28.84 | 28.48 | 791 |
| 1736206200 | 28.8 | -0.66 | -2.24 | 29.27 | 29.27 | 28.7 | 7205 |
| 1735947000 | 29.461 | 0.42 | 1.44 | 29.36 | 29.52 | 29.36 | 1761 |
| 1735860600 | 29.044 | 0.62 | 2.16 | 29 | 29.26 | 29 | 8979 |
| 1735687800 | 28.429 | 0.44 | 1.59 | 28.38 | 28.54 | 28.38 | 2243 |
| 1735601400 | 27.985 | 0.18 | 0.63 | 27.55 | 28.07 | 27.55 | 3885 |
| 1735342200 | 27.8099 | 0.72 | 2.66 | 27.5 | 27.8139 | 27.5 | 609 |
| 1735255800 | 27.09 | 0.02 | 0.07 | 26.98 | 27.11 | 26.97 | 1889 |
| 1735077840 | 27.07 | 0.05 | 0.17 | 27.1 | 27.18 | 27.055 | 3477 |
| 1734996600 | 27.025 | 0.79 | 3.03 | 26.87 | 27.025 | 26.87 | 3572 |
| 1734737400 | 26.23 | -0.05 | -0.19 | 26.22 | 26.23 | 26.22 | 314 |
| 1734651000 | 26.28 | 1.16 | 4.62 | 26 | 26.28 | 26 | 980 |
| 1734564600 | 25.1183 | 0.01 | 0.05 | 25.18 | 25.2861 | 25.05 | 1068 |
| 1734478200 | 25.105 | -0.2 | -0.79 | 25.23 | 25.23 | 24.88 | 1752 |
| 1734391800 | 25.305 | -0.5 | -1.94 | 25.26 | 25.43 | 25.26 | 978 |
| 1734132600 | 25.805 | -0.48 | -1.81 | 25.85 | 25.85 | 25.68 | 857 |
| 1734046200 | 26.28 | -1.23 | -4.47 | 26.72 | 26.72 | 26.28 | 604 |
| 1733959800 | 27.5084 | 0.22 | 0.80 | 27.26 | 27.5084 | 27.26 | 1650 |
| 1733873400 | 27.291 | 0.67 | 2.52 | 27.15 | 27.395 | 27.15 | 3453 |
| 1733787000 | 26.62 | -0.82 | -2.99 | 26.38 | 26.73 | 26.38 | 308 |
| 1733527800 | 27.44 | 0.5 | 1.85 | 26.76 | 27.44 | 26.76 | 760 |
| 1733441400 | 26.9416 | -0.14 | -0.51 | 26.84 | 26.9416 | 26.84 | 692 |
| 1733355000 | 27.08 | -0.21 | -0.79 | 26.98 | 27.25 | 26.98 | 597 |
| 1733268600 | 27.2949 | -0.12 | -0.42 | 27.39 | 27.55 | 27.16 | 6610 |
| 1733182200 | 27.41 | 0.11 | 0.38 | 27.21 | 27.55 | 27.21 | 13688 |
| 1732917840 | 27.305 | 0.03 | 0.10 | 27.03 | 27.305 | 27.03 | 683 |
| 1732750200 | 27.278 | -0.17 | -0.61 | 27.17 | 27.278 | 27.17 | 270 |
| 1732663800 | 27.445 | -0.45 | -1.63 | 27.47 | 27.63 | 27.35 | 1599 |
| 1732577400 | 27.8989 | 0.3 | 1.10 | 28.07 | 28.07 | 27.798072 | 2912 |
| 1732318200 | 27.595 | -0.51 | -1.80 | 27.58 | 27.6245 | 27.5 | 1172 |
| 1732231800 | 28.1016 | 0.79 | 2.88 | 28.07 | 28.1719 | 27.98 | 1823 |
| 1732145400 | 27.3137 | 0.04 | 0.15 | 27.37 | 27.37 | 27.15 | 1702 |
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
