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 | -0.24 | -0.798934753662 | 30.04 | 31.02 | 29.8 | 43082 | 30.50362491 | SP |
| 4 | -0.59 | -1.94142810135 | 30.39 | 31.02 | 29.29 | 53972 | 30.13109395 | SP |
| 12 | -2.51 | -7.76849272671 | 32.31 | 33.26 | 29.29 | 69304 | 31.14345381 | SP |
| 26 | -1.25 | -4.02576489533 | 31.05 | 33.3444 | 29.29 | 102377 | 31.92543704 | SP |
| 52 | 1.46 | 5.15172900494 | 28.34 | 33.3444 | 27.84 | 95244 | 30.94940503 | SP |
| 156 | 3.75 | 14.3953934741 | 26.05 | 33.3444 | 22.79 | 71603 | 28.12297455 | SP |
| 260 | 4.71 | 18.7724192906 | 25.09 | 33.3444 | 22.79 | 69016 | 28.06438195 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736551800 | 29.8 | -0.55 | -1.81 | 30.12 | 30.12 | 29.67 | 52092 |
| 1736379000 | 30.35 | -0.26 | -0.85 | 30.49 | 30.5899 | 30.33 | 53438 |
| 1736292600 | 30.61 | 0.09 | 0.29 | 30.65 | 31.02 | 30.44 | 76729 |
| 1736206200 | 30.52 | 0.03 | 0.10 | 30.63 | 30.8099 | 30.462 | 20726 |
| 1735947000 | 30.49 | 0.54 | 1.80 | 30.04 | 30.49 | 30.025 | 21434 |
| 1735860600 | 29.95 | 0.29 | 0.98 | 29.95 | 30.1802 | 29.8 | 148796 |
| 1735687800 | 29.66 | -0.09 | -0.30 | 29.97 | 30.016 | 29.51 | 24237 |
| 1735601400 | 29.75 | -0.38 | -1.26 | 29.89 | 29.91 | 29.54 | 26399 |
| 1735342200 | 30.1294 | -0.35 | -1.15 | 30.39 | 30.45 | 30.04 | 29968 |
| 1735255800 | 30.48 | 0.27 | 0.88 | 30.09 | 30.5087 | 30.09 | 20442 |
| 1735077840 | 30.2148 | 0.1 | 0.35 | 30.13 | 30.225 | 29.9183 | 13662 |
| 1734996600 | 30.11 | 0.08 | 0.27 | 29.96 | 30.1452 | 29.8 | 19342 |
| 1734737400 | 30.03 | 0.58 | 1.97 | 29.38 | 30.35 | 29.38 | 32385 |
| 1734651000 | 29.45 | -0.08 | -0.27 | 29.68 | 29.77 | 29.29 | 88299 |
| 1734564600 | 29.53 | -1.06 | -3.47 | 30.63 | 30.65 | 29.336 | 79389 |
| 1734478200 | 30.59 | 0.17 | 0.56 | 30.26 | 30.7136 | 30.26 | 109570 |
| 1734391800 | 30.42 | 0.07 | 0.23 | 30.37 | 30.73 | 30.29 | 54785 |
| 1734132600 | 30.35 | -0.16 | -0.52 | 30.39 | 30.4565 | 30.29 | 97915 |
| 1734046200 | 30.51 | -0.61 | -1.96 | 31.02 | 31.07 | 30.43 | 23954 |
| 1733959800 | 31.12 | -0.2 | -0.64 | 31.33 | 31.3468 | 30.97 | 65979 |
| 1733873400 | 31.32 | 0.04 | 0.13 | 31.38 | 31.49 | 31.2701 | 38707 |
| 1733787000 | 31.28 | -0.13 | -0.41 | 31.52 | 31.5985 | 31.27 | 12640 |
| 1733527800 | 31.41 | 0.21 | 0.67 | 31.35 | 31.53 | 31.32 | 23960 |
| 1733441400 | 31.2 | -0.66 | -2.09 | 31.81 | 31.81 | 31.2 | 43642 |
| 1733355000 | 31.8646 | -0.02 | -0.05 | 31.93 | 32.04 | 31.76 | 29305 |
| 1733268600 | 31.88 | -0.28 | -0.86 | 32.09 | 32.1098 | 31.88 | 32096 |
| 1733182200 | 32.155 | 0.12 | 0.39 | 32.119999 | 32.25 | 31.885 | 131754 |
| 1732917840 | 32.0302 | -0.05 | -0.15 | 32.17 | 32.2 | 32.03 | 13021 |
| 1732750200 | 32.0794 | 0.19 | 0.59 | 31.98 | 32.14 | 31.98 | 49967 |
| 1732663800 | 31.89 | 0.39 | 1.22 | 31.58 | 31.9092 | 31.43 | 34601 |
| 1732577400 | 31.505 | 0.59 | 1.92 | 31.25 | 31.57 | 31.25 | 45701 |
| 1732318200 | 30.91 | 0 | 0.00 | 31.02 | 31.02 | 30.72 | 87013 |
| 1732231800 | 30.91 | 0.16 | 0.52 | 30.86 | 31.04 | 30.6229 | 83622 |
| 1732145400 | 30.75 | 0.43 | 1.42 | 30.48 | 30.76 | 30.3501 | 704761 |
| 1732059000 | 30.32 | -0.06 | -0.20 | 30.09 | 30.375 | 30.07 | 64853 |
| 1731972600 | 30.38 | 0.3 | 1.00 | 30.06 | 30.39 | 30.01 | 52972 |
| 1731713400 | 30.08 | -0.61 | -1.99 | 30.57 | 30.57 | 30.06 | 71125 |
| 1731627000 | 30.69 | -0.79 | -2.51 | 31.4 | 31.4 | 30.64 | 186772 |
| 1731540600 | 31.48 | -0.55 | -1.72 | 32.09 | 32.22 | 31.42 | 66585 |
| 1731454200 | 32.03 | -0.46 | -1.40 | 32.36 | 32.75 | 32.02 | 67326 |
| 1731367800 | 32.485 | 0.38 | 1.17 | 32.31 | 32.689999 | 32.31 | 80031 |
| 1731108600 | 32.11 | 0.02 | 0.07 | 32.07 | 32.182499 | 32.049999 | 106827 |
| 1731022200 | 32.0884 | -0.1 | -0.32 | 32.22 | 32.504199 | 31.9201 | 86512 |
| 1730935800 | 32.189999 | 0.2 | 0.63 | 32.42 | 32.42 | 31.8145 | 116252 |
| 1730849400 | 31.99 | 0.28 | 0.88 | 31.67 | 31.99 | 31.63 | 19065 |
| 1730763000 | 31.71 | -0.17 | -0.53 | 31.9 | 31.93 | 31.67 | 21780 |
| 1730500200 | 31.88 | 0.04 | 0.13 | 31.93 | 32.1259 | 31.85 | 14402 |
| 1730413800 | 31.84 | -0.57 | -1.76 | 32.38 | 32.38 | 31.8 | 23405 |
| 1730327400 | 32.409999 | -0.34 | -1.04 | 32.36 | 32.709899 | 32.36 | 19266 |
| 1730241000 | 32.75 | -0.02 | -0.06 | 32.7 | 32.9 | 32.575 | 27258 |
| 1730154600 | 32.77 | 0.09 | 0.28 | 32.81 | 32.9 | 32.689999 | 28926 |
| 1729895400 | 32.68 | 0.04 | 0.12 | 32.85 | 33.259999 | 32.641 | 28269 |
| 1729809000 | 32.64 | 0.66 | 2.05 | 32 | 32.759999 | 32 | 78556 |
| 1729722600 | 31.985 | -0.26 | -0.82 | 32.09 | 32.18 | 31.76 | 134388 |
| 1729636200 | 32.249 | -0 | -0.00 | 32.159999 | 32.259999 | 32.059199 | 159134 |
| 1729549800 | 32.25 | -0.27 | -0.83 | 32.42 | 32.4566 | 32.07 | 69188 |
| 1729290600 | 32.5201 | 0.35 | 1.09 | 32.31 | 32.5691 | 32.31 | 19910 |
| 1729204200 | 32.17 | -0.25 | -0.76 | 32.439999 | 32.439999 | 32.159999 | 114856 |
| 1729117800 | 32.415 | 0.26 | 0.79 | 32.25 | 32.53 | 32.15 | 40204 |
| 1729031400 | 32.159999 | -0.24 | -0.74 | 32.17 | 32.2899 | 32.159999 | 45498 |
| 1728945000 | 32.4 | 0.18 | 0.56 | 32.29 | 32.439999 | 32.1893 | 43683 |
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
