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 | 0.08 | 0.260416666667 | 30.72 | 31 | 30.15 | 2234 | 30.65644494 | SP |
| 4 | 1.79 | 6.17028610824 | 29.01 | 31 | 29.01 | 9022 | 29.53881466 | SP |
| 12 | -0.7 | -2.22222222222 | 31.5 | 31.84 | 28.3 | 6378 | 29.97414222 | SP |
| 26 | -2.9 | -8.60534124629 | 33.7 | 33.93 | 28.3 | 4007 | 30.55716516 | SP |
| 52 | 0.28 | 0.917431192661 | 30.52 | 34 | 28.3 | 2682 | 30.92884816 | SP |
| 156 | -7.33 | -19.2237083661 | 38.13 | 40.39 | 25.26 | 2087 | 31.03862701 | SP |
| 260 | 6.8394 | 28.5443603249 | 23.9606 | 58.61 | 18.41 | 3167 | 39.62351262 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738193400 | 30.3182 | -0.52 | -1.68 | 30.53 | 30.53 | 30.15 | 1618 |
| 1738107000 | 30.835 | 0.17 | 0.54 | 30.6685 | 30.97 | 30.64 | 2785 |
| 1738020600 | 30.6685 | 0 | 0.01 | 30.39 | 30.6685 | 30.39 | 2992 |
| 1737761400 | 30.6655 | 0.32 | 1.06 | 30.72 | 30.9087 | 30.6301 | 1539 |
| 1737675000 | 30.3425 | 0 | 0.00 | 30.3425 | 30.3425 | 30.3425 | 0 |
| 1737588600 | 30.3425 | 0.25 | 0.82 | 30.29 | 30.4255 | 30.24 | 5299 |
| 1737502200 | 30.095 | 0.93 | 3.21 | 29.59 | 30.095 | 29.59 | 3561 |
| 1737156600 | 29.16 | -0.23 | -0.79 | 29.3911 | 29.3911 | 29.16 | 1343 |
| 1737070200 | 29.3911 | 0.02 | 0.05 | 29.375 | 29.45 | 29.19 | 2404 |
| 1736983800 | 29.375 | 0.27 | 0.93 | 29.105 | 29.7 | 29.105 | 10352 |
| 1736897400 | 29.105 | -0.63 | -2.10 | 30.06 | 30.06 | 29.01 | 47822 |
| 1736811000 | 29.73 | 0.23 | 0.78 | 29.3 | 29.73 | 29.3 | 40212 |
| 1736551800 | 29.4993 | -0.36 | -1.19 | 29.53 | 29.59 | 29.375 | 24315 |
| 1736379000 | 29.855 | -0.01 | -0.04 | 29.8666 | 29.93 | 29.7 | 2567 |
| 1736292600 | 29.8666 | 0.28 | 0.93 | 29.84 | 30.2 | 29.77 | 1061 |
| 1736206200 | 29.5913 | 0.2 | 0.69 | 29.51 | 29.5913 | 29.51 | 3008 |
| 1735947000 | 29.3889 | 0.37 | 1.28 | 29.05 | 29.4 | 29.05 | 920 |
| 1735860600 | 29.0172 | 0.17 | 0.58 | 29.01 | 29.25 | 29.01 | 1582 |
| 1735687800 | 28.85 | -0.09 | -0.30 | 28.9354 | 28.96 | 28.84 | 861 |
| 1735601400 | 28.9354 | -0.33 | -1.14 | 28.95 | 29.08 | 28.86 | 491 |
| 1735342200 | 29.27 | -0.19 | -0.66 | 29.26 | 29.46 | 29.24 | 2342 |
| 1735255800 | 29.4639 | -0.33 | -1.09 | 29.95 | 29.95 | 29.295 | 2912 |
| 1735077840 | 29.79 | 0.42 | 1.44 | 29.25 | 29.79 | 29.25 | 4009 |
| 1734996600 | 29.3679 | 0.17 | 0.58 | 29.13 | 29.3679 | 29.1127 | 2738 |
| 1734737400 | 29.1998 | 0.34 | 1.17 | 28.48 | 29.39 | 28.48 | 1093 |
| 1734651000 | 28.8629 | -0.21 | -0.71 | 28.92 | 28.92 | 28.68 | 4205 |
| 1734564600 | 29.07 | -1.26 | -4.16 | 30.03 | 30.26 | 29.07 | 4966 |
| 1734478200 | 30.3318 | -0.04 | -0.14 | 30.3731 | 30.47 | 30.25 | 3778 |
| 1734391800 | 30.3731 | 0.23 | 0.75 | 30.05 | 30.81 | 30.05 | 17216 |
| 1734132600 | 30.147 | -0.24 | -0.79 | 30.388 | 30.388 | 30.07 | 4320 |
| 1734046200 | 30.388 | -0.39 | -1.28 | 30.7816 | 30.7816 | 30.388 | 255 |
| 1733959800 | 30.7816 | 0.03 | 0.09 | 30.7553 | 30.93 | 30.7553 | 1555 |
| 1733873400 | 30.7553 | -0.37 | -1.19 | 31.06 | 31.06 | 30.7553 | 1292 |
| 1733787000 | 31.125 | 0.13 | 0.40 | 31.01 | 31.2 | 31.01 | 21193 |
| 1733527800 | 31 | 0.44 | 1.44 | 30.56 | 31.0671 | 30.56 | 5712 |
| 1733441400 | 30.56 | -0.49 | -1.58 | 31.05 | 31.05 | 30.55 | 16168 |
| 1733355000 | 31.05 | 0.37 | 1.22 | 30.677 | 31.09 | 30.677 | 5435 |
| 1733268600 | 30.677 | -0.38 | -1.23 | 31.0575 | 31.0575 | 30.677 | 5824 |
| 1733182200 | 31.0575 | 0.05 | 0.15 | 31.0108 | 31.0575 | 30.83 | 14516 |
| 1732917840 | 31.0108 | 0.12 | 0.40 | 30.8862 | 31.1 | 30.8862 | 1315 |
| 1732750200 | 30.8862 | 0.34 | 1.10 | 30.65 | 30.8862 | 30.65 | 1085 |
| 1732663800 | 30.5493 | 0.11 | 0.37 | 30.4375 | 30.5493 | 30.36 | 406 |
| 1732577400 | 30.4375 | 0.58 | 1.93 | 30 | 30.5666 | 30 | 17709 |
| 1732318200 | 29.86 | 0.33 | 1.12 | 29.5285 | 29.89 | 29.5285 | 12943 |
| 1732231800 | 29.5285 | 0.29 | 0.98 | 29.29 | 29.54 | 29.19 | 1360 |
| 1732145400 | 29.2407 | 0.44 | 1.52 | 28.8026 | 29.2407 | 28.8026 | 525 |
| 1732059000 | 28.8026 | 0.26 | 0.89 | 28.5476 | 28.87 | 28.48 | 6161 |
| 1731972600 | 28.5476 | -0 | -0.01 | 28.79 | 28.79 | 28.3 | 7836 |
| 1731713400 | 28.55 | -1.41 | -4.72 | 29.9639 | 29.9639 | 28.55 | 3069 |
| 1731627000 | 29.9639 | -0.98 | -3.17 | 30.945 | 30.945 | 29.9639 | 2250 |
| 1731540600 | 30.945 | 0.15 | 0.47 | 31.04 | 31.11 | 30.945 | 733 |
| 1731454200 | 30.7991 | -0.62 | -1.98 | 31.4207 | 31.4207 | 30.7991 | 210 |
| 1731367800 | 31.4207 | -0.11 | -0.35 | 31.59 | 31.84 | 31.4207 | 6083 |
| 1731108600 | 31.53 | 0.32 | 1.03 | 31.26 | 31.53 | 31.26 | 4382 |
| 1731022200 | 31.2096 | 0.1 | 0.31 | 31.5 | 31.5 | 31.15 | 4071 |
| 1730935800 | 31.1126 | 0.19 | 0.62 | 31.6 | 31.6 | 30.96 | 2885 |
| 1730849400 | 30.9211 | 0.36 | 1.17 | 30.86 | 30.9211 | 30.56 | 1481 |
| 1730763000 | 30.5648 | 0.06 | 0.18 | 30.47 | 30.73 | 30.47 | 5942 |
| 1730500200 | 30.5084 | 0.29 | 0.95 | 30.22 | 30.5629 | 30.22 | 5697 |
| 1730413800 | 30.22 | -0.52 | -1.70 | 30.42 | 30.46 | 30.2 | 9658 |
| 1730327400 | 30.7439 | -0.2 | -0.65 | 30.73 | 30.9 | 30.73 | 3759 |
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
