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 | -0.0682 | -0.214552444231 | 31.7871 | 32.005 | 31.5 | 246 | 31.76527732 | SP |
| 4 | 1.2997 | 4.27263044393 | 30.4192 | 32.005 | 29.91 | 524 | 30.7373757 | SP |
| 12 | 0.4469 | 1.42907393195 | 31.272 | 32.5709 | 29.91 | 463 | 31.06420844 | SP |
| 26 | 2.2189 | 7.52169491525 | 29.5 | 32.5709 | 27.8186 | 498 | 30.43538377 | SP |
| 52 | 1.2589 | 4.13296126067 | 30.46 | 32.5709 | 27.5 | 456 | 29.79980875 | SP |
| 156 | 1.2589 | 4.13296126067 | 30.46 | 32.5709 | 27.5 | 456 | 29.79980875 | SP |
| 260 | 1.2589 | 4.13296126067 | 30.46 | 32.5709 | 27.5 | 456 | 29.79980875 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 31.7189 | -0.07 | -0.23 | 31.7932 | 31.98 | 31.7189 | 305 |
| 1738279800 | 31.7932 | 0.21 | 0.66 | 31.5 | 31.7932 | 31.5 | 893 |
| 1738193400 | 31.5832 | -0.25 | -0.78 | 31.8307 | 31.8307 | 31.5832 | 187 |
| 1738107000 | 31.8307 | 0.1 | 0.33 | 31.7272 | 32.005 | 31.7272 | 143 |
| 1738020600 | 31.7272 | -0.01 | -0.03 | 31.7354 | 31.7354 | 31.7272 | 4 |
| 1737761400 | 31.7354 | -0.02 | -0.08 | 31.7871 | 31.7871 | 31.7354 | 3 |
| 1737675000 | 31.7596 | 0 | 0.00 | 31.7596 | 31.7596 | 31.7596 | 0 |
| 1737588600 | 31.7596 | 0.23 | 0.71 | 31.5342 | 31.81 | 31.5342 | 164 |
| 1737502200 | 31.5342 | 0.39 | 1.24 | 31.23 | 31.55 | 31.23 | 752 |
| 1737156600 | 31.1477 | 0.19 | 0.60 | 31.14 | 31.25 | 31.14 | 205 |
| 1737070200 | 30.9607 | 0.3 | 0.96 | 30.6652 | 31 | 30.6652 | 429 |
| 1736983800 | 30.6652 | 0.3 | 0.98 | 30.3666 | 30.91 | 30.3666 | 424 |
| 1736897400 | 30.3666 | 0.07 | 0.23 | 30.297 | 30.48 | 30.297 | 1123 |
| 1736811000 | 30.297 | 0.23 | 0.75 | 29.91 | 30.297 | 29.91 | 693 |
| 1736551800 | 30.0713 | -0.65 | -2.11 | 30.7196 | 30.7196 | 30.0244 | 1961 |
| 1736379000 | 30.7196 | 0.07 | 0.23 | 30.649 | 30.7196 | 30.49 | 274 |
| 1736292600 | 30.649 | -0.21 | -0.69 | 30.8625 | 30.92 | 30.649 | 252 |
| 1736206200 | 30.8625 | 0.18 | 0.58 | 30.93 | 31.0876 | 30.8625 | 181 |
| 1735947000 | 30.6853 | 0.27 | 0.87 | 30.4192 | 30.6853 | 30.4192 | 1317 |
| 1735860600 | 30.4192 | -0.16 | -0.53 | 30.5825 | 30.6 | 30.35 | 270 |
| 1735687800 | 30.5825 | -0.09 | -0.29 | 30.6709 | 30.77 | 30.5825 | 118 |
| 1735601400 | 30.6709 | -0.3 | -0.97 | 30.7 | 30.73 | 30.45 | 1395 |
| 1735342200 | 30.9715 | -0.27 | -0.88 | 31.2459 | 31.2459 | 30.857 | 1873 |
| 1735255800 | 31.2459 | 0.02 | 0.06 | 31.14 | 31.2459 | 31.14 | 19 |
| 1735077840 | 31.2273 | 0.12 | 0.37 | 31.18 | 31.2273 | 31.18 | 62 |
| 1734996600 | 31.1114 | -0.06 | -0.18 | 31.01 | 31.1114 | 31.01 | 1130 |
| 1734737400 | 31.1687 | 0.38 | 1.23 | 30.63 | 31.22 | 30.63 | 511 |
| 1734651000 | 30.7906 | -0.11 | -0.37 | 30.9039 | 30.9039 | 30.75 | 2856 |
| 1734564600 | 30.9039 | -0.98 | -3.08 | 31.875 | 31.875 | 30.9039 | 986 |
| 1734478200 | 31.8861 | -0.19 | -0.59 | 32.02 | 32.02 | 31.8861 | 3890 |
| 1734391800 | 32.0768 | 0.08 | 0.25 | 32.02 | 32.0768 | 32.02 | 396 |
| 1734132600 | 31.9955 | -0.29 | -0.91 | 32.2902 | 32.2902 | 31.96 | 171 |
| 1734046200 | 32.2902 | -0.18 | -0.56 | 32.472 | 32.472 | 32.2902 | 7 |
| 1733959800 | 32.472 | 0.12 | 0.36 | 32.3549 | 32.472 | 32.3549 | 23 |
| 1733873400 | 32.3549 | -0.22 | -0.66 | 32.5709 | 32.5709 | 32.3549 | 21 |
| 1733787000 | 32.5709 | 0.13 | 0.41 | 32.4365 | 32.5709 | 32.4365 | 73 |
| 1733527800 | 32.4365 | 0.31 | 0.98 | 32.369999 | 32.4365 | 32.369999 | 27 |
| 1733441400 | 32.1225 | -0.19 | -0.59 | 32.35 | 32.35 | 32.1225 | 48 |
| 1733355000 | 32.3136 | 0.52 | 1.63 | 32 | 32.3136 | 32 | 542 |
| 1733268600 | 31.7948 | 0 | 0.00 | 31.7945 | 31.7948 | 31.7945 | 13 |
| 1733182200 | 31.7945 | 0.12 | 0.39 | 31.6702 | 31.7945 | 31.6702 | 8 |
| 1732917840 | 31.6702 | 0.06 | 0.20 | 31.73 | 31.73 | 31.6702 | 14 |
| 1732750200 | 31.608 | -0.26 | -0.82 | 31.8697 | 31.8697 | 31.608 | 8 |
| 1732663800 | 31.8697 | 0.03 | 0.09 | 31.74 | 31.8697 | 31.74 | 38 |
| 1732577400 | 31.8407 | 0.46 | 1.48 | 31.67 | 31.8407 | 31.67 | 38 |
| 1732318200 | 31.3768 | 0.3 | 0.96 | 31.0799 | 31.3768 | 31.0799 | 21 |
| 1732231800 | 31.0799 | 0.38 | 1.23 | 30.7008 | 31.08 | 30.7008 | 679 |
| 1732145400 | 30.7008 | 0.18 | 0.60 | 30.5186 | 30.7008 | 30.5186 | 26 |
| 1732059000 | 30.5186 | -0.06 | -0.21 | 30.5824 | 30.5824 | 30.5186 | 33 |
| 1731972600 | 30.5824 | 0.01 | 0.02 | 30.67 | 30.67 | 30.5824 | 46 |
| 1731713400 | 30.5757 | -0.76 | -2.42 | 31.3331 | 31.3331 | 30.5757 | 497 |
| 1731627000 | 31.3331 | -0.37 | -1.16 | 31.73 | 31.73 | 31.3331 | 17 |
| 1731540600 | 31.7022 | 0.12 | 0.37 | 31.5864 | 31.7022 | 31.5864 | 14 |
| 1731454200 | 31.5864 | -0.08 | -0.26 | 31.6 | 31.6 | 31.5864 | 98 |
| 1731367800 | 31.6702 | 0.29 | 0.94 | 31.5 | 31.6702 | 31.5 | 134 |
| 1731108600 | 31.376 | 0.1 | 0.33 | 31.272 | 31.376 | 31.272 | 48 |
| 1731022200 | 31.272 | 0.17 | 0.53 | 31.1064 | 31.272 | 31.1064 | 2 |
| 1730935800 | 31.1064 | 0.54 | 1.75 | 30.5706 | 31.1064 | 30.5706 | 939 |
| 1730849400 | 30.5706 | 0.21 | 0.71 | 30.3563 | 30.5706 | 30.3563 | 12 |
| 1730763000 | 30.3563 | 0.02 | 0.08 | 30.3332 | 30.3563 | 30.3332 | 0 |
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
