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 | 1.0762 | 3.84730881428 | 27.9728 | 29.2753 | 27.94 | 1289 | 28.57282296 | SP |
| 4 | 1.6008 | 5.83207642031 | 27.4482 | 29.2753 | 27.2389 | 721 | 28.38195802 | SP |
| 12 | 2.3888 | 8.96017284191 | 26.6602 | 29.2753 | 26.11 | 698 | 27.7363865 | SP |
| 26 | 3.2411 | 12.558557651 | 25.8079 | 29.2753 | 24.87 | 717 | 26.78074373 | SP |
| 52 | 3.979 | 15.871559633 | 25.07 | 29.2753 | 24.85 | 1057 | 26.07664457 | SP |
| 156 | 3.979 | 15.871559633 | 25.07 | 29.2753 | 24.85 | 1057 | 26.07664457 | SP |
| 260 | 3.979 | 15.871559633 | 25.07 | 29.2753 | 24.85 | 1057 | 26.07664457 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 29.049 | -0.23 | -0.77 | 29.2753 | 29.2753 | 28.96 | 2264 |
| 1732577400 | 29.2753 | 0.41 | 1.43 | 28.8616 | 29.2753 | 28.8616 | 20 |
| 1732318200 | 28.8616 | 0.41 | 1.45 | 28.45 | 28.8616 | 28.45 | 28 |
| 1732231800 | 28.45 | 0.41 | 1.46 | 28.04 | 28.51 | 28.04 | 2689 |
| 1732145400 | 28.04 | 0.07 | 0.24 | 27.9728 | 28.04 | 27.94 | 1445 |
| 1732059000 | 27.9728 | -0.14 | -0.48 | 28.108 | 28.108 | 27.9728 | 0 |
| 1731972600 | 28.108 | 0.15 | 0.54 | 27.9557 | 28.108 | 27.9557 | 1 |
| 1731713400 | 27.9557 | -0.2 | -0.72 | 28.1592 | 28.1592 | 27.929 | 452 |
| 1731627000 | 28.1592 | -0.2 | -0.71 | 28.36 | 28.36 | 28.1592 | 57 |
| 1731540600 | 28.36 | 0.06 | 0.20 | 28.3022 | 28.43 | 28.3022 | 3441 |
| 1731454200 | 28.3022 | -0.3 | -1.03 | 28.5981 | 28.5981 | 28.3022 | 2131 |
| 1731367800 | 28.5981 | 0.12 | 0.44 | 28.63 | 28.73 | 28.5981 | 61 |
| 1731108600 | 28.4739 | -0.03 | -0.10 | 28.5034 | 28.5034 | 28.4739 | 128 |
| 1731022200 | 28.5034 | -0.03 | -0.11 | 28.5354 | 28.5354 | 28.5034 | 105 |
| 1730935800 | 28.5354 | 0.89 | 3.20 | 28.5399 | 28.5399 | 28.5257 | 475 |
| 1730849400 | 27.65 | 0.41 | 1.51 | 27.2389 | 27.65 | 27.2389 | 934 |
| 1730763000 | 27.2389 | -0.09 | -0.34 | 27.3319 | 27.3319 | 27.2389 | 43 |
| 1730500200 | 27.3319 | 0.09 | 0.34 | 27.2399 | 27.3319 | 27.2399 | 64 |
| 1730413800 | 27.2399 | -0.29 | -1.05 | 27.5302 | 27.5302 | 27.2399 | 62 |
| 1730327400 | 27.5302 | 0.08 | 0.30 | 27.4482 | 27.5302 | 27.4482 | 22 |
| 1730241000 | 27.4482 | -0.11 | -0.38 | 27.5541 | 27.5541 | 27.4482 | 670 |
| 1730154600 | 27.5541 | 0.26 | 0.96 | 27.45 | 27.5541 | 27.45 | 782 |
| 1729895400 | 27.2922 | -0.11 | -0.39 | 27.4003 | 27.5 | 27.2922 | 929 |
| 1729809000 | 27.4003 | 0.04 | 0.14 | 27.3611 | 27.4003 | 27.3611 | 90 |
| 1729722600 | 27.3611 | -0.06 | -0.20 | 27.4168 | 27.4168 | 27.3611 | 137 |
| 1729636200 | 27.4168 | -0.16 | -0.60 | 27.581 | 27.581 | 27.4168 | 117 |
| 1729549800 | 27.581 | -0.37 | -1.32 | 27.95 | 27.95 | 27.581 | 7 |
| 1729290600 | 27.95 | 0 | 0.01 | 27.946 | 27.95 | 27.946 | 84 |
| 1729204200 | 27.946 | 0.02 | 0.06 | 27.9289 | 27.946 | 27.9 | 304 |
| 1729117800 | 27.9289 | 0.18 | 0.66 | 27.7465 | 27.94 | 27.7465 | 175 |
| 1729031400 | 27.7465 | -0.09 | -0.33 | 27.838 | 27.838 | 27.7465 | 30 |
| 1728945000 | 27.838 | 0.1 | 0.35 | 27.74 | 27.838 | 27.74 | 156 |
| 1728685800 | 27.74 | 0.28 | 1.01 | 27.4621 | 27.74 | 27.4621 | 846 |
| 1728599400 | 27.4621 | -0.13 | -0.46 | 27.5902 | 27.5902 | 27.42 | 1890 |
| 1728513000 | 27.5902 | 0.19 | 0.70 | 27.3973 | 27.5902 | 27.3973 | 282 |
| 1728426600 | 27.3973 | 0.11 | 0.40 | 27.288 | 27.3973 | 27.235 | 804 |
| 1728340200 | 27.288 | -0.2 | -0.73 | 27.4883 | 27.4883 | 27.239 | 396 |
| 1728081000 | 27.4883 | 0.33 | 1.21 | 27.1593 | 27.4883 | 27.1593 | 455 |
| 1727994600 | 27.1593 | -0.22 | -0.79 | 27.3756 | 27.3756 | 27.11 | 741 |
| 1727908200 | 27.3756 | -0 | -0.01 | 27.36 | 27.45 | 27.36 | 225 |
| 1727821800 | 27.3788 | -0.3 | -1.07 | 27.6742 | 27.6742 | 27.3788 | 46 |
| 1727735400 | 27.6742 | -0.09 | -0.33 | 27.765 | 27.765 | 27.62 | 2256 |
| 1727476200 | 27.765 | 0.19 | 0.67 | 27.61 | 27.765 | 27.61 | 8233 |
| 1727389800 | 27.58 | 0.36 | 1.32 | 27.71 | 27.71 | 27.56 | 450 |
| 1727303400 | 27.22 | -0.32 | -1.16 | 27.7 | 27.7 | 27.2184 | 864 |
| 1727217000 | 27.5389 | 0.12 | 0.43 | 27.4201 | 27.5389 | 27.4201 | 532 |
| 1727130600 | 27.4201 | 0.13 | 0.46 | 27.2938 | 27.4201 | 27.2938 | 1136 |
| 1726871400 | 27.2938 | -0.12 | -0.45 | 27.4165 | 27.4165 | 27.2938 | 1 |
| 1726785000 | 27.4165 | 0.25 | 0.93 | 27.1647 | 27.49 | 27.1647 | 368 |
| 1726698600 | 27.1647 | -0.02 | -0.06 | 27.1816 | 27.1816 | 27.1647 | 346 |
| 1726612200 | 27.1816 | 0.07 | 0.27 | 27.1093 | 27.1816 | 27.1093 | 2 |
| 1726525800 | 27.1093 | 0.32 | 1.18 | 26.7938 | 27.1093 | 26.7938 | 27 |
| 1726266600 | 26.7938 | 0.33 | 1.23 | 26.4685 | 26.7938 | 26.4685 | 10 |
| 1726180200 | 26.4685 | 0.21 | 0.81 | 26.36 | 26.4685 | 26.2 | 2332 |
| 1726093800 | 26.2552 | 0.02 | 0.06 | 26.24 | 26.2552 | 26.24 | 35 |
| 1726007400 | 26.24 | -0.09 | -0.34 | 26.3283 | 26.3283 | 26.11 | 608 |
| 1725921000 | 26.3283 | 0.22 | 0.84 | 26.11 | 26.3283 | 26.11 | 57 |
| 1725661800 | 26.11 | -0.34 | -1.27 | 26.445 | 26.445 | 26.11 | 1031 |
| 1725575400 | 26.445 | -0.14 | -0.52 | 26.5836 | 26.5836 | 26.445 | 0 |
| 1725489000 | 26.5836 | -0.08 | -0.29 | 26.6602 | 26.6602 | 26.5836 | 21 |
| 1725402600 | 26.6602 | -0.39 | -1.43 | 27.0464 | 27.0464 | 26.42 | 501 |
| 1725057000 | 27.0464 | 0.28 | 1.03 | 26.77 | 27.0464 | 26.77 | 113 |
| 1724970600 | 26.77 | 0.03 | 0.11 | 26.7411 | 26.8 | 26.7411 | 212 |
| 1724884200 | 26.7411 | -0.09 | -0.33 | 26.8308 | 26.8308 | 26.7411 | 20 |
| 1724797800 | 26.8308 | -0.01 | -0.05 | 26.8448 | 26.8448 | 26.8308 | 117 |
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
Premium
