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 | 0.44 | 1.50427350427 | 29.25 | 29.69 | 28.77 | 6773 | 29.15184273 | SP |
| 4 | 1.39 | 4.91166077739 | 28.3 | 31 | 26.03 | 37700 | 27.66293626 | SP |
| 12 | 1.98 | 7.14543486106 | 27.71 | 31 | 25.69 | 15942 | 27.48367253 | SP |
| 26 | -1.22 | -3.94694273698 | 30.91 | 33.1 | 25.69 | 10317 | 28.0578946 | SP |
| 52 | 0.55 | 1.88743994509 | 29.14 | 33.82 | 25.69 | 7870 | 29.14455617 | SP |
| 156 | 4.69 | 18.76 | 25 | 33.82 | 24.77 | 6074 | 28.78913481 | SP |
| 260 | 4.69 | 18.76 | 25 | 33.82 | 24.77 | 6074 | 28.78913481 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620200 | 28.946 | -0.37 | -1.27 | 28.96 | 29.0627 | 28.895 | 1714 |
| 1745533800 | 29.3188 | 0.24 | 0.82 | 29.23 | 29.33 | 29.2276 | 4058 |
| 1745447400 | 29.08 | -0.21 | -0.72 | 29.31 | 29.34 | 28.9 | 9710 |
| 1745361000 | 29.2915 | 0.37 | 1.28 | 29.3 | 29.365 | 29.18 | 8309 |
| 1745274600 | 28.9212 | 0.17 | 0.58 | 29.25 | 29.25 | 28.77 | 4913 |
| 1744929000 | 28.7549 | 0.82 | 2.94 | 28.74 | 28.92 | 28.69 | 3612 |
| 1744842600 | 27.935 | 0.05 | 0.18 | 28.05 | 28.29 | 27.935 | 11609 |
| 1744756200 | 27.885 | 0.14 | 0.49 | 27.85 | 28.06 | 27.85 | 1324 |
| 1744669800 | 27.7482 | 0.28 | 1.01 | 28.35 | 31 | 27.7 | 7719 |
| 1744410600 | 27.4703 | -0.01 | -0.05 | 26.76 | 27.5699 | 26.76 | 431429 |
| 1744324200 | 27.485 | -0.68 | -2.43 | 27.73 | 27.73 | 27.1201 | 5117 |
| 1744237800 | 28.1689 | 1.59 | 5.98 | 26.54 | 28.5 | 26.32 | 3615 |
| 1744151400 | 26.5798 | -0.15 | -0.56 | 27.38 | 27.38 | 26.57 | 3888 |
| 1744065000 | 26.7297 | 0.07 | 0.27 | 26.48 | 28.32 | 26.03 | 943 |
| 1743805800 | 26.6573 | -1.23 | -4.40 | 27.08 | 27.08 | 26.6573 | 11761 |
| 1743719400 | 27.8855 | -0.29 | -1.04 | 27.98 | 28.04 | 27.8812 | 177400 |
| 1743633000 | 28.1783 | 0.44 | 1.60 | 28 | 28.2 | 28 | 6232 |
| 1743546600 | 27.735 | -0.36 | -1.26 | 27.74 | 27.82 | 27.6 | 5390 |
| 1743460200 | 28.09 | 0.15 | 0.54 | 27.93 | 28.1 | 27.805 | 15482 |
| 1743201000 | 27.939 | -0.26 | -0.93 | 28.3 | 29.4 | 27.939 | 3699 |
| 1743114600 | 28.2 | 0.2 | 0.70 | 28.1 | 28.22 | 28.1 | 1881 |
| 1743028200 | 28.005 | -0.43 | -1.51 | 28.12 | 28.12 | 28.005 | 1809 |
| 1742941800 | 28.4333 | -0.03 | -0.11 | 28.38 | 28.46 | 28.38 | 1191 |
| 1742855400 | 28.465 | 0.38 | 1.37 | 28.53 | 28.56 | 28.4 | 19018 |
| 1742596200 | 28.0803 | 0.53 | 1.93 | 28.09 | 28.09 | 27.9701 | 1457 |
| 1742509800 | 27.548 | 0.15 | 0.56 | 27.61 | 27.61 | 27.47 | 1907 |
| 1742423400 | 27.395 | 0.4 | 1.48 | 27.35 | 27.4 | 27.3 | 5107 |
| 1742337000 | 26.9948 | 0.28 | 1.07 | 27.02 | 27.02 | 26.9446 | 1453 |
| 1742250600 | 26.7103 | 0.28 | 1.07 | 26.56 | 26.73 | 26.56 | 4791 |
| 1741991400 | 26.4286 | 0.26 | 1.00 | 26.38 | 26.48 | 26.375 | 7342 |
| 1741905000 | 26.168 | -0.12 | -0.47 | 26.22 | 26.22 | 26.168 | 29147 |
| 1741818600 | 26.2908 | 0.04 | 0.17 | 26.3 | 26.3199 | 26.22 | 8219 |
| 1741732200 | 26.2473 | 0.09 | 0.35 | 26.12 | 26.32 | 26.12 | 2822 |
| 1741645800 | 26.1552 | -0.38 | -1.42 | 26.23 | 26.23 | 26.1552 | 11784 |
| 1741390200 | 26.5323 | 0.12 | 0.45 | 26.38 | 27.005 | 26.31 | 5894 |
| 1741303800 | 26.4147 | -0.03 | -0.11 | 26.42 | 27 | 26.4147 | 9069 |
| 1741217400 | 26.4435 | 0.61 | 2.36 | 26.14 | 26.48 | 26.14 | 5858 |
| 1741131000 | 25.834 | 0.07 | 0.28 | 25.84 | 25.925 | 25.69 | 6362 |
| 1741044600 | 25.7626 | -0.2 | -0.75 | 25.99 | 26.0567 | 25.74 | 3729 |
| 1740785400 | 25.9581 | -0.27 | -1.03 | 25.87 | 25.9581 | 25.78 | 1609 |
| 1740699000 | 26.2278 | -0.24 | -0.89 | 26.39 | 26.39 | 26.13 | 5053 |
| 1740612600 | 26.4644 | -0.13 | -0.50 | 26.55 | 26.55 | 26.4644 | 510 |
| 1740526200 | 26.5967 | -0.01 | -0.02 | 26.52 | 26.5967 | 26.49 | 773 |
| 1740439800 | 26.6032 | -0.12 | -0.43 | 26.55 | 26.6032 | 26.31 | 3578 |
| 1740180600 | 26.7189 | -0.38 | -1.39 | 26.99 | 26.99 | 26.71 | 1610 |
| 1740094200 | 27.0967 | 0.09 | 0.34 | 27.11 | 27.11 | 27.065 | 794 |
| 1740007800 | 27.0058 | 0.06 | 0.23 | 26.89 | 27.0058 | 26.89 | 1214 |
| 1739921400 | 26.9449 | 0.05 | 0.19 | 26.95 | 26.9736 | 26.9 | 1533 |
| 1739575800 | 26.895 | -0.37 | -1.37 | 27.04 | 27.04 | 26.895 | 3576 |
| 1739489400 | 27.2697 | 0.3 | 1.12 | 27.12 | 27.29 | 27.1 | 1409 |
| 1739403000 | 26.9669 | -0.11 | -0.41 | 26.9 | 27.02 | 26.78 | 23640 |
| 1739316600 | 27.0768 | -0.28 | -1.01 | 27 | 27.1455 | 27 | 2346 |
| 1739230200 | 27.3528 | -0.04 | -0.14 | 27.37 | 27.82 | 27.295 | 17620 |
| 1738971000 | 27.3916 | -0.17 | -0.63 | 27.59 | 27.59 | 27.27 | 4069 |
| 1738884600 | 27.565 | -0.22 | -0.78 | 27.4 | 27.61 | 27.4 | 1985 |
| 1738798200 | 27.7828 | -0.16 | -0.59 | 27.69 | 27.79 | 27.69 | 523 |
| 1738711800 | 27.9466 | 0.39 | 1.40 | 27.78 | 27.9466 | 27.78 | 463 |
| 1738625400 | 27.5606 | -0.03 | -0.11 | 27.54 | 27.6049 | 27.1 | 2424 |
| 1738366200 | 27.59 | 0.09 | 0.33 | 27.71 | 27.71 | 27.5327 | 4486 |
| 1738279800 | 27.5005 | 0.13 | 0.48 | 27.43 | 27.5005 | 27.41 | 703 |
| 1738193400 | 27.3696 | 0.24 | 0.87 | 27.46 | 27.46 | 27.3 | 1162 |
| 1738107000 | 27.1327 | 0.04 | 0.14 | 27.05 | 27.1327 | 26.99 | 799 |
| 1738020600 | 27.0939 | -0.36 | -1.32 | 27.13 | 27.13 | 27.08 | 737 |
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
