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 | 0.49 | 1.78832116788 | 27.4 | 27.9682 | 26.78 | 13171 | 27.32212469 | SP |
| 4 | 1.93 | 7.4345146379 | 25.96 | 27.9682 | 25.2 | 18119 | 26.47808102 | SP |
| 12 | 4.99 | 21.7903930131 | 22.9 | 27.9682 | 20.915 | 10120 | 25.36348112 | SP |
| 26 | 8.21 | 41.7174796748 | 19.68 | 28 | 19.53 | 14974 | 23.86058973 | SP |
| 52 | 6.39 | 29.7209302326 | 21.5 | 28 | 18.74 | 13024 | 22.27493888 | SP |
| 156 | -10.54 | -27.4264897216 | 38.43 | 42.75 | 17.5568 | 30646 | 27.90796191 | SP |
| 260 | 12.84 | 85.3156146179 | 15.05 | 55.22 | 14.425 | 36987 | 36.08811145 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742423400 | 27.89 | 0.35 | 1.28 | 27.8 | 27.99 | 27.45 | 9632 |
| 1742337000 | 27.538 | -0.08 | -0.30 | 27.94 | 27.9682 | 27.4699 | 23186 |
| 1742250600 | 27.6195 | 0.2 | 0.73 | 27.29 | 27.83 | 26.9641 | 6137 |
| 1741991400 | 27.42 | 0.51 | 1.90 | 27.46 | 27.72 | 27.1376 | 10149 |
| 1741905000 | 26.91 | -0.41 | -1.52 | 27 | 27.19 | 26.78 | 19026 |
| 1741818600 | 27.3245 | -0.35 | -1.28 | 27.4 | 27.4 | 27.0524 | 7413 |
| 1741732200 | 27.6777 | 1.31 | 4.96 | 27.32 | 27.68 | 27.1 | 19926 |
| 1741645800 | 26.3694 | -0.42 | -1.57 | 26.47 | 26.8451 | 25.99 | 9529 |
| 1741390200 | 26.79 | 0.14 | 0.53 | 26.67 | 27.16 | 26.285 | 8168 |
| 1741303800 | 26.6485 | 0.23 | 0.86 | 26.77 | 26.9661 | 26.495 | 6806 |
| 1741217400 | 26.42 | 0.73 | 2.84 | 26.06 | 26.46 | 26 | 37194 |
| 1741131000 | 25.6907 | 0.17 | 0.65 | 25.38 | 25.9299 | 25.269 | 13951 |
| 1741044600 | 25.5236 | -0.46 | -1.76 | 26.09 | 26.123 | 25.2 | 6942 |
| 1740785400 | 25.98 | -1.04 | -3.86 | 25.92 | 26.18 | 25.67 | 13017 |
| 1740699000 | 27.0241 | -0.28 | -1.01 | 27.13 | 27.21 | 26.8 | 13103 |
| 1740612600 | 27.3 | 1.34 | 5.16 | 27.01 | 27.3 | 27.01 | 9415 |
| 1740526200 | 25.96 | 0.3 | 1.19 | 26.39 | 26.6499 | 25.91 | 25478 |
| 1740439800 | 25.6552 | -0.98 | -3.66 | 26.15 | 26.26 | 25.42 | 39877 |
| 1740180600 | 26.6306 | 0.9 | 3.50 | 26.86 | 27.05 | 26.5 | 48014 |
| 1740094200 | 25.73 | -0.41 | -1.57 | 26.23 | 26.42 | 25.73 | 41112 |
| 1740007800 | 26.14 | 0.5 | 1.95 | 25.96 | 26.35 | 25.96 | 3996 |
| 1739921400 | 25.641 | 0.12 | 0.48 | 25.81 | 25.85 | 25.45 | 8213 |
| 1739575800 | 25.5189 | 1.08 | 4.41 | 25.63 | 25.63 | 25.35 | 5376 |
| 1739489400 | 24.44 | -0.28 | -1.13 | 24.1 | 24.55 | 24.02 | 18186 |
| 1739403000 | 24.72 | 0.61 | 2.53 | 24.5 | 24.9359 | 24.15 | 11031 |
| 1739316600 | 24.11 | -0.52 | -2.11 | 24.15 | 24.43 | 24.022 | 5388 |
| 1739230200 | 24.6308 | 0.3 | 1.24 | 24.63 | 24.6799 | 24.4652 | 10350 |
| 1738971000 | 24.33 | 0.51 | 2.12 | 24.62 | 24.63 | 24.18 | 4761 |
| 1738884600 | 23.8245 | 0.65 | 2.82 | 23.78 | 23.885 | 23.77 | 1722 |
| 1738798200 | 23.17 | -0.47 | -1.99 | 23.33 | 23.33 | 23.09 | 1832 |
| 1738711800 | 23.6393 | 0.83 | 3.64 | 23.45 | 23.81 | 23.1 | 3064 |
| 1738625400 | 22.8097 | 0.14 | 0.60 | 22.47 | 23.0575 | 22.31 | 2429 |
| 1738366200 | 22.6744 | -0.43 | -1.84 | 23.19 | 23.19 | 22.6744 | 866 |
| 1738279800 | 23.1 | 0.38 | 1.67 | 22.8 | 23.11 | 22.8 | 7896 |
| 1738193400 | 22.72 | 0.07 | 0.31 | 22.73 | 22.99 | 22.72 | 8813 |
| 1738107000 | 22.65 | -0.06 | -0.26 | 22.69 | 22.71 | 22.5 | 1708 |
| 1738020600 | 22.71 | 0.26 | 1.16 | 22.82 | 22.9044 | 22.71 | 3813 |
| 1737761400 | 22.45 | 0.66 | 3.03 | 22.42 | 22.77 | 22.38 | 17617 |
| 1737675000 | 21.79 | 0 | 0.00 | 21.79 | 21.79 | 21.79 | 0 |
| 1737588600 | 21.79 | -0.64 | -2.86 | 22.43 | 22.43 | 21.79 | 2868 |
| 1737502200 | 22.432 | 0.26 | 1.18 | 22.55 | 22.55 | 22.27 | 1285 |
| 1737156600 | 22.17 | 0.43 | 1.98 | 22 | 22.31 | 21.89 | 3271 |
| 1737070200 | 21.7397 | 0.13 | 0.60 | 21.69 | 21.75 | 21.663 | 617 |
| 1736983800 | 21.6099 | 0.05 | 0.24 | 21.69 | 21.69 | 21.505 | 3541 |
| 1736897400 | 21.5586 | 0.63 | 3.00 | 21.69 | 21.71 | 21.549 | 1336 |
| 1736811000 | 20.93 | -0.25 | -1.18 | 21.13 | 21.1999 | 20.915 | 5466 |
| 1736551800 | 21.18 | -0.58 | -2.67 | 21.46 | 21.46 | 21.02 | 7667 |
| 1736379000 | 21.76 | -0.37 | -1.68 | 21.81 | 21.81 | 21.515 | 7304 |
| 1736292600 | 22.1308 | 0.17 | 0.76 | 22.11 | 22.19 | 21.94 | 1318 |
| 1736206200 | 21.9646 | -0.13 | -0.61 | 22.29 | 22.4615 | 21.89 | 12556 |
| 1735947000 | 22.0993 | 0.07 | 0.34 | 22.02 | 22.0996 | 21.866 | 6441 |
| 1735860600 | 22.025 | -0.38 | -1.72 | 22.07 | 22.2195 | 21.74 | 4085 |
| 1735687800 | 22.4099 | -0.32 | -1.41 | 22.57 | 22.6 | 22.4099 | 6069 |
| 1735601400 | 22.7301 | -0.42 | -1.81 | 22.84 | 22.84 | 22.6625 | 2682 |
| 1735342200 | 23.1495 | 0.04 | 0.19 | 23.13 | 23.19 | 23.05 | 2752 |
| 1735255800 | 23.105 | 0.1 | 0.43 | 22.9 | 23.31 | 22.48 | 6575 |
| 1735077840 | 23.0054 | 0.35 | 1.53 | 22.96 | 23.0054 | 22.9298 | 1720 |
| 1734996600 | 22.6587 | 0.05 | 0.22 | 22.58 | 22.6587 | 22.57 | 1636 |
| 1734737400 | 22.6094 | 0.12 | 0.55 | 22.47 | 22.7 | 22.47 | 870 |
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
