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 | -0.75 | -2.54841997961 | 29.43 | 29.565 | 28.62 | 221166 | 29.26918705 | SP |
| 4 | -1.45 | -4.81247925655 | 30.13 | 30.53 | 28.62 | 134778 | 29.79524144 | SP |
| 12 | -1.55 | -5.1273569302 | 30.23 | 30.53 | 28.62 | 147899 | 29.91315341 | SP |
| 26 | 0.77 | 2.75886778932 | 27.91 | 30.53 | 27.6 | 95501 | 29.71151002 | SP |
| 52 | 2.49 | 9.50744558992 | 26.19 | 30.53 | 25.77 | 105425 | 28.14313958 | SP |
| 156 | 4.7908 | 20.0542504563 | 23.8892 | 30.53 | 20.53 | 70032 | 26.34431441 | SP |
| 260 | 3.57 | 14.2174432497 | 25.11 | 30.53 | 20.53 | 63909 | 26.31576353 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 28.78 | -0.47 | -1.61 | 28.98 | 29.06 | 28.74 | 86646 |
| 1741390200 | 29.25 | 0.04 | 0.14 | 29.03 | 29.3 | 29.01 | 345223 |
| 1741303800 | 29.2104 | -0.33 | -1.12 | 29.27 | 29.4042 | 29.12 | 312577 |
| 1741217400 | 29.54 | 0.2 | 0.68 | 29.33 | 29.565 | 29.2021 | 209614 |
| 1741131000 | 29.34 | -0.14 | -0.47 | 29.43 | 29.56 | 29.1965 | 150347 |
| 1741044600 | 29.48 | -0.44 | -1.47 | 29.92 | 30.0103 | 29.4305 | 40505 |
| 1740785400 | 29.92 | 0.38 | 1.29 | 29.71 | 29.92 | 29.53 | 127898 |
| 1740699000 | 29.54 | -0.32 | -1.07 | 30.05 | 30.05 | 29.53 | 51666 |
| 1740612600 | 29.86 | -0.03 | -0.11 | 29.92 | 30.08 | 29.86 | 43085 |
| 1740526200 | 29.8928 | -0.13 | -0.42 | 30.07 | 30.07 | 29.795 | 74412 |
| 1740439800 | 30.02 | -0.09 | -0.30 | 30.23 | 30.23 | 29.98 | 58277 |
| 1740180600 | 30.11 | -0.3 | -0.99 | 30.43 | 30.43 | 30.0884 | 131935 |
| 1740094200 | 30.41 | -0.11 | -0.36 | 30.48 | 30.48 | 30.3101 | 118655 |
| 1740007800 | 30.52 | 0.06 | 0.20 | 30.41 | 30.53 | 30.3764 | 146029 |
| 1739921400 | 30.46 | 0.06 | 0.20 | 30.46 | 30.46 | 30.34 | 232562 |
| 1739575800 | 30.4 | 0.02 | 0.07 | 30.46 | 30.46 | 30.36 | 57865 |
| 1739489400 | 30.38 | 0.21 | 0.70 | 30.14 | 30.38 | 30.14 | 77706 |
| 1739403000 | 30.17 | -0.06 | -0.20 | 30.17 | 30.185 | 30 | 245581 |
| 1739316600 | 30.23 | 0.02 | 0.05 | 30.13 | 30.23 | 30.1078 | 48777 |
| 1739230200 | 30.215 | 0.16 | 0.52 | 30.45 | 30.45 | 30.1 | 75855 |
| 1738971000 | 30.06 | -0.18 | -0.60 | 30.29 | 30.29 | 30.02 | 173839 |
| 1738884600 | 30.24 | 0.07 | 0.23 | 30.21 | 30.2699 | 30.09 | 98719 |
| 1738798200 | 30.17 | 0.11 | 0.37 | 30.06 | 30.17 | 29.96 | 212783 |
| 1738711800 | 30.06 | 0.12 | 0.40 | 29.99 | 30.06 | 29.9 | 108687 |
| 1738625400 | 29.94 | -0.15 | -0.50 | 29.83 | 30.01 | 29.6681 | 138130 |
| 1738366200 | 30.09 | -0.08 | -0.27 | 30.21 | 30.31 | 30.04 | 109406 |
| 1738279800 | 30.17 | 0.11 | 0.37 | 30.12 | 30.21 | 30.02 | 178952 |
| 1738193400 | 30.06 | -0.07 | -0.23 | 30.06 | 30.12 | 29.9671 | 185973 |
| 1738107000 | 30.13 | 0.19 | 0.64 | 30.01 | 30.16 | 29.94 | 210502 |
| 1738020600 | 29.9387 | -0.3 | -1.00 | 30 | 30 | 29.84 | 260047 |
| 1737761400 | 30.24 | 0.07 | 0.23 | 30.33 | 30.33 | 30.18 | 355575 |
| 1737675000 | 30.17 | 0 | 0.00 | 30.17 | 30.17 | 30.17 | 0 |
| 1737588600 | 30.17 | 0.1 | 0.33 | 30.07 | 30.1954 | 30.07 | 230088 |
| 1737502200 | 30.07 | 0.18 | 0.60 | 29.9805 | 30.07 | 29.93 | 1215071 |
| 1737156600 | 29.89 | 0.19 | 0.64 | 29.96 | 29.96 | 29.82 | 32688 |
| 1737070200 | 29.7 | -0.04 | -0.13 | 29.83 | 29.83 | 29.6749 | 28106 |
| 1736983800 | 29.74 | 0.46 | 1.57 | 29.72 | 29.77 | 29.61 | 20885 |
| 1736897400 | 29.28 | -0.02 | -0.07 | 29.36 | 29.4088 | 29.1556 | 21839 |
| 1736811000 | 29.3 | 0.06 | 0.19 | 29.12 | 29.3 | 29.0264 | 70340 |
| 1736551800 | 29.2442 | -0.39 | -1.30 | 29.405 | 29.405 | 29.1536 | 50491 |
| 1736379000 | 29.63 | 0.02 | 0.07 | 29.6 | 29.64 | 29.465 | 21304 |
| 1736292600 | 29.61 | -0.25 | -0.84 | 29.9199 | 29.94 | 29.5021 | 152398 |
| 1736206200 | 29.86 | 0.14 | 0.47 | 29.9 | 30.02 | 29.79 | 132477 |
| 1735947000 | 29.72 | 0.27 | 0.92 | 29.58 | 29.72 | 29.52 | 232218 |
| 1735860600 | 29.45 | -0.03 | -0.10 | 29.63 | 29.67 | 29.2563 | 58345 |
| 1735687800 | 29.48 | -0.12 | -0.41 | 29.77 | 29.77 | 29.39 | 38796 |
| 1735601400 | 29.6 | -0.23 | -0.77 | 29.57 | 29.69 | 29.406548 | 37997 |
| 1735342200 | 29.83 | -0.22 | -0.73 | 30.03 | 30.03 | 29.65 | 165758 |
| 1735255800 | 30.05 | 0.05 | 0.18 | 30.23 | 30.23 | 29.9235 | 42041 |
| 1735077840 | 29.9964 | 0.21 | 0.71 | 29.85 | 30 | 29.8042 | 28315 |
| 1734996600 | 29.7841 | 0.07 | 0.23 | 29.72 | 29.7841 | 29.55 | 429603 |
| 1734737400 | 29.7172 | 0.17 | 0.57 | 29.47 | 29.91 | 29.3789 | 23237 |
| 1734651000 | 29.55 | -0.04 | -0.14 | 29.696 | 29.7299 | 29.53 | 126492 |
| 1734564600 | 29.59 | -0.57 | -1.89 | 30.22 | 30.22 | 29.55 | 43078 |
| 1734478200 | 30.16 | -0.04 | -0.13 | 30.23 | 30.23 | 30.11 | 100300 |
| 1734391800 | 30.2 | 0.02 | 0.07 | 30.165 | 30.26 | 30.165 | 31181 |
| 1734132600 | 30.18 | -0.02 | -0.07 | 30.16 | 30.2406 | 30.0928 | 22109 |
| 1734046200 | 30.2 | -0.02 | -0.07 | 30.21 | 30.22 | 30.12 | 31589 |
| 1733959800 | 30.22 | 0.12 | 0.40 | 30.18 | 30.2418 | 30.13 | 74812 |
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
