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 | 0 | 29.25 | 29.3671 | 28.31 | 30528 | 28.78863895 | SP |
| 4 | 0.9 | 3.1746031746 | 28.35 | 29.3671 | 28.31 | 50640 | 29.03123743 | SP |
| 12 | -1.86 | -5.97878495661 | 31.11 | 31.17 | 27.8 | 43074 | 28.98831773 | SP |
| 26 | 0.31 | 1.07118175536 | 28.94 | 31.17 | 27.8 | 46132 | 29.38004296 | SP |
| 52 | 4.32 | 17.3285198556 | 24.93 | 31.17 | 24.645 | 55247 | 27.80819578 | SP |
| 156 | 4.3 | 17.2344689379 | 24.95 | 31.17 | 19.95 | 41176 | 25.56374955 | SP |
| 260 | 3.73 | 14.6159874608 | 25.52 | 31.17 | 11.88 | 40617 | 23.97500807 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 28.36 | -0.09 | -0.32 | 28.24 | 28.48 | 28.1475 | 79739 |
| 1734651000 | 28.45 | 0.12 | 0.42 | 28.56 | 28.56 | 28.43 | 33274 |
| 1734564600 | 28.33 | -0.66 | -2.28 | 28.97 | 28.97 | 28.31 | 37705 |
| 1734478200 | 28.99 | -0.25 | -0.85 | 29.02 | 29.03 | 28.8489 | 35971 |
| 1734391800 | 29.24 | -0.03 | -0.10 | 29.23 | 29.2747 | 29.19 | 22507 |
| 1734132600 | 29.27 | 0.1 | 0.34 | 29.25 | 29.3671 | 29.2301 | 23182 |
| 1734046200 | 29.17 | -0.05 | -0.18 | 29.22 | 29.23 | 29.0538 | 248756 |
| 1733959800 | 29.222 | 0.19 | 0.66 | 29.26 | 29.31 | 29.2 | 16371 |
| 1733873400 | 29.03 | -0.11 | -0.37 | 29.12 | 29.14 | 28.9801 | 22656 |
| 1733787000 | 29.1384 | -0.1 | -0.35 | 29.18 | 29.25 | 29.1107 | 43719 |
| 1733527800 | 29.24 | 0.06 | 0.21 | 29.24 | 29.2692 | 29.11 | 247569 |
| 1733441400 | 29.18 | 0.28 | 0.97 | 28.91 | 29.29 | 28.91 | 30485 |
| 1733355000 | 28.9001 | -0.04 | -0.14 | 28.92 | 28.9374 | 28.83 | 24966 |
| 1733268600 | 28.94 | 0.24 | 0.84 | 28.9 | 28.9499 | 28.82 | 15995 |
| 1733182200 | 28.7 | -0.07 | -0.24 | 28.79 | 28.83 | 28.6493 | 17036 |
| 1732917840 | 28.77 | 0.04 | 0.14 | 28.65 | 28.81 | 28.6 | 20392 |
| 1732750200 | 28.73 | 0.01 | 0.03 | 28.86 | 28.9 | 28.7069 | 14147 |
| 1732663800 | 28.72 | -0.11 | -0.38 | 28.77 | 28.9 | 28.7 | 23309 |
| 1732577400 | 28.83 | 0.38 | 1.34 | 28.76 | 28.9889 | 28.76 | 38488 |
| 1732318200 | 28.45 | 0.58 | 2.08 | 28.35 | 28.5963 | 28.3444 | 45629 |
| 1732231800 | 27.87 | -0.4 | -1.41 | 27.91 | 27.99 | 27.83 | 157101 |
| 1732145400 | 28.27 | 0.1 | 0.35 | 28.26 | 28.3 | 28.17 | 38378 |
| 1732059000 | 28.17 | 0.18 | 0.64 | 28 | 28.29 | 28 | 150355 |
| 1731972600 | 27.99 | 0.11 | 0.39 | 27.95 | 28.02 | 27.89 | 31562 |
| 1731713400 | 27.88 | -0.14 | -0.50 | 27.9 | 27.9997 | 27.8 | 50437 |
| 1731627000 | 28.02 | 0.03 | 0.11 | 27.8 | 28.02 | 27.8 | 63286 |
| 1731540600 | 27.99 | -0.28 | -1.00 | 28.05 | 28.05 | 27.8002 | 70470 |
| 1731454200 | 28.274 | -0.39 | -1.35 | 28.42 | 28.42 | 28.2 | 37567 |
| 1731367800 | 28.66 | 0.04 | 0.14 | 28.64 | 28.7599 | 28.62 | 49893 |
| 1731108600 | 28.62 | -0.23 | -0.80 | 28.68 | 28.7599 | 28.5101 | 54181 |
| 1731022200 | 28.85 | -0.25 | -0.86 | 28.93 | 28.96 | 28.72 | 23922 |
| 1730935800 | 29.1 | 0.26 | 0.90 | 29.04 | 29.1 | 28.89 | 36378 |
| 1730849400 | 28.84 | 0.28 | 0.98 | 28.64 | 28.84 | 28.6 | 18009 |
| 1730763000 | 28.56 | -0.36 | -1.24 | 28.62 | 28.66 | 28.54 | 24955 |
| 1730500200 | 28.92 | 0.15 | 0.52 | 28.79 | 29 | 28.7818 | 6765 |
| 1730413800 | 28.7698 | -0.13 | -0.45 | 28.83 | 28.9 | 28.7005 | 18853 |
| 1730327400 | 28.9 | -0.19 | -0.65 | 28.88 | 29.0175 | 28.88 | 11069 |
| 1730241000 | 29.09 | 0.15 | 0.52 | 29.06 | 29.15 | 28.94 | 20116 |
| 1730154600 | 28.94 | 0.23 | 0.80 | 28.73 | 28.95 | 28.73 | 15208 |
| 1729895400 | 28.71 | -0.35 | -1.21 | 28.92 | 28.92 | 28.65 | 36870 |
| 1729809000 | 29.0602 | 0.01 | 0.04 | 29.09 | 29.1849 | 29 | 28968 |
| 1729722600 | 29.05 | -0.11 | -0.38 | 29.07 | 29.19 | 29 | 23423 |
| 1729636200 | 29.16 | -0.29 | -0.98 | 29.18 | 29.18 | 29 | 60524 |
| 1729549800 | 29.45 | -0.25 | -0.84 | 29.5 | 29.57 | 29.45 | 18418 |
| 1729290600 | 29.7 | 0.12 | 0.41 | 29.71 | 29.77 | 29.5 | 25401 |
| 1729204200 | 29.58 | -0.41 | -1.37 | 29.68 | 29.76 | 29.52 | 36417 |
| 1729117800 | 29.99 | 0.1 | 0.33 | 29.95 | 29.99 | 29.82 | 26072 |
| 1729031400 | 29.89 | -0.11 | -0.37 | 30.02 | 30.0999 | 29.8 | 32440 |
| 1728945000 | 30 | 0.09 | 0.30 | 30.04 | 30.13 | 29.857 | 28439 |
| 1728685800 | 29.91 | 0.05 | 0.17 | 29.9 | 30.02 | 29.79 | 15823 |
| 1728599400 | 29.86 | -0.33 | -1.09 | 30 | 30 | 29.85 | 25035 |
| 1728513000 | 30.1882 | 0.17 | 0.56 | 30.12 | 30.2 | 30.03 | 12245 |
| 1728426600 | 30.02 | 0.64 | 2.18 | 29.89 | 30.02 | 29.82 | 33579 |
| 1728340200 | 29.38 | -0.49 | -1.64 | 29.66 | 29.66 | 29.24 | 57323 |
| 1728081000 | 29.87 | -0.17 | -0.57 | 29.89 | 29.89 | 29.7761 | 22291 |
| 1727994600 | 30.04 | -0.29 | -0.96 | 30.23 | 30.25 | 30.02 | 56735 |
| 1727908200 | 30.33 | -0.07 | -0.23 | 30.55 | 30.55 | 30.31 | 16971 |
| 1727821800 | 30.4 | -0.31 | -1.01 | 30.67 | 30.71 | 30.35 | 46520 |
| 1727735400 | 30.71 | -0.33 | -1.07 | 30.76 | 30.76 | 30.445 | 82570 |
| 1727476200 | 31.043 | -0.07 | -0.22 | 31.11 | 31.17 | 30.97 | 14615 |
| 1727389800 | 31.11 | 0.21 | 0.68 | 31.06 | 31.16 | 31 | 19486 |
| 1727303400 | 30.9 | 0.12 | 0.39 | 30.96 | 30.97 | 30.7821 | 29599 |
| 1727217000 | 30.78 | -0.17 | -0.55 | 31 | 31 | 30.765 | 111634 |
| 1727130600 | 30.95 | 0.32 | 1.04 | 30.97 | 31.06 | 30.82 | 65834 |
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
