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 | -0.07 | -0.249021700462 | 28.11 | 28.2099 | 27.81 | 2398 | 28.09548019 | SP |
| 4 | 0.37 | 1.33718829057 | 27.67 | 28.22 | 27.38 | 17650 | 28.03743498 | SP |
| 12 | 0.4012 | 1.45158255785 | 27.6388 | 28.22 | 27.27 | 26710 | 27.76992581 | SP |
| 26 | 1.4336 | 5.38817728065 | 26.6064 | 28.27 | 26.55 | 21820 | 27.45963561 | SP |
| 52 | 2.445 | 9.55264700137 | 25.595 | 28.27 | 25.595 | 11914 | 27.37271735 | SP |
| 156 | 7.1205 | 34.037620402 | 20.9195 | 28.27 | 19.2832 | 7238 | 24.91154139 | SP |
| 260 | 7.4241 | 36.011525085 | 20.6159 | 28.27 | 19.2832 | 7901 | 24.19257532 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 28.04 | -0.11 | -0.38 | 28.04 | 28.1078 | 28.04 | 936 |
| 1738884600 | 28.148 | 0.06 | 0.20 | 28.12 | 28.17 | 28.12 | 5371 |
| 1738798200 | 28.0907 | 0.07 | 0.25 | 28.02 | 28.11 | 28.015 | 1814 |
| 1738711800 | 28.02 | 0.06 | 0.23 | 27.9567 | 28.02 | 27.9567 | 102 |
| 1738625400 | 27.9567 | -0.11 | -0.39 | 28.0675 | 28.0675 | 27.9567 | 1075 |
| 1738366200 | 28.0675 | -0.04 | -0.15 | 28.11 | 28.2099 | 28.055 | 3490 |
| 1738279800 | 28.11 | 0.03 | 0.12 | 28.077 | 28.11 | 28.077 | 488 |
| 1738193400 | 28.077 | 0.05 | 0.17 | 27.92 | 28.1 | 27.92 | 556 |
| 1738107000 | 28.03 | 0.05 | 0.20 | 28 | 28.1 | 28 | 20111 |
| 1738020600 | 27.9753 | -0.17 | -0.62 | 28.1502 | 28.1502 | 27.9753 | 554 |
| 1737761400 | 28.1502 | 0.07 | 0.25 | 28.06 | 28.19 | 28.06 | 6430 |
| 1737675000 | 28.08 | 0 | 0.00 | 28.08 | 28.08 | 28.08 | 0 |
| 1737588600 | 28.08 | 0.09 | 0.32 | 28.22 | 28.22 | 28.08 | 230262 |
| 1737502200 | 27.99 | 0.05 | 0.18 | 28.11 | 28.11 | 27.93 | 10948 |
| 1737156600 | 27.9397 | 0.11 | 0.40 | 27.829 | 27.94 | 27.829 | 570 |
| 1737070200 | 27.829 | -0 | -0.01 | 27.8326 | 27.87 | 27.801 | 12893 |
| 1736983800 | 27.8326 | 0.33 | 1.20 | 27.59 | 27.86 | 27.59 | 13122 |
| 1736897400 | 27.5037 | -0.03 | -0.10 | 27.5316 | 27.5316 | 27.46 | 274 |
| 1736811000 | 27.5316 | 0.03 | 0.11 | 27.5021 | 27.5316 | 27.38 | 2883 |
| 1736551800 | 27.5021 | -0.24 | -0.86 | 27.67 | 27.67 | 27.48 | 6614 |
| 1736379000 | 27.74 | 0.1 | 0.36 | 27.52 | 27.74 | 27.52 | 10998 |
| 1736292600 | 27.64 | -0.19 | -0.67 | 27.86 | 27.86 | 27.63 | 13472 |
| 1736206200 | 27.8274 | 0.05 | 0.17 | 27.78 | 27.9 | 27.78 | 582 |
| 1735947000 | 27.78 | 0.19 | 0.70 | 27.62 | 27.78 | 27.62 | 3708 |
| 1735860600 | 27.5878 | -0.01 | -0.04 | 27.6 | 27.66 | 27.52 | 6293 |
| 1735687800 | 27.6 | -0.1 | -0.36 | 27.69 | 27.69 | 27.57 | 18287 |
| 1735601400 | 27.7 | -0.09 | -0.32 | 27.72 | 27.7393 | 27.6 | 2803 |
| 1735342200 | 27.7896 | -0.14 | -0.51 | 27.9317 | 27.9317 | 27.68 | 3572 |
| 1735255800 | 27.9317 | 0.06 | 0.21 | 27.71 | 27.97 | 27.71 | 14882 |
| 1735077840 | 27.8739 | 0.06 | 0.23 | 27.81 | 27.8739 | 27.81 | 114 |
| 1734996600 | 27.81 | 0.16 | 0.58 | 27.65 | 27.82 | 27.63 | 30220 |
| 1734737400 | 27.65 | 0.11 | 0.40 | 27.49 | 27.73 | 27.48 | 7397 |
| 1734651000 | 27.54 | 0.04 | 0.15 | 27.71 | 27.71 | 27.49 | 13883 |
| 1734564600 | 27.5 | -0.36 | -1.29 | 27.86 | 27.93 | 27.5 | 32122 |
| 1734478200 | 27.86 | -0.12 | -0.43 | 27.98 | 27.98 | 27.82 | 93177 |
| 1734391800 | 27.98 | 0.06 | 0.21 | 27.8 | 27.98 | 27.8 | 20416 |
| 1734132600 | 27.92 | 0.04 | 0.15 | 27.8768 | 27.92 | 27.8768 | 800 |
| 1734046200 | 27.8768 | -0.09 | -0.33 | 27.97 | 27.97 | 27.8768 | 0 |
| 1733959800 | 27.97 | 0.1 | 0.36 | 27.87 | 28.05 | 27.87 | 3361 |
| 1733873400 | 27.87 | -0.04 | -0.14 | 27.91 | 27.92 | 27.87 | 3302 |
| 1733787000 | 27.91 | -0.05 | -0.18 | 27.96 | 27.96 | 27.8999 | 1713 |
| 1733527800 | 27.96 | 0.04 | 0.14 | 27.9 | 28.01 | 27.9 | 68270 |
| 1733441400 | 27.92 | 0.01 | 0.04 | 27.9101 | 27.945 | 27.9005 | 33088 |
| 1733355000 | 27.9101 | 0.05 | 0.18 | 27.86 | 27.95 | 27.86 | 46948 |
| 1733268600 | 27.86 | 0.01 | 0.04 | 27.8 | 27.93 | 27.79 | 23135 |
| 1733182200 | 27.85 | 0 | 0.00 | 28 | 28 | 27.85 | 18141 |
| 1732917840 | 27.85 | 0.16 | 0.58 | 27.69 | 27.88 | 27.69 | 3560 |
| 1732750200 | 27.69 | -0.03 | -0.11 | 27.72 | 27.81 | 27.69 | 104959 |
| 1732663800 | 27.72 | 0.01 | 0.04 | 27.71 | 27.75 | 27.71 | 3763 |
| 1732577400 | 27.71 | 0.02 | 0.06 | 27.73 | 27.7446 | 27.7 | 2333 |
| 1732318200 | 27.6925 | 0.02 | 0.08 | 27.57 | 27.6925 | 27.57 | 1866 |
| 1732231800 | 27.67 | 0.1 | 0.36 | 27.5 | 27.67 | 27.5 | 41152 |
| 1732145400 | 27.57 | -0.04 | -0.14 | 27.49 | 27.57 | 27.4244 | 468216 |
| 1732059000 | 27.61 | 0.07 | 0.25 | 27.27 | 27.61 | 27.27 | 18999 |
| 1731972600 | 27.54 | 0.07 | 0.27 | 27.4666 | 27.55 | 27.4666 | 6618 |
| 1731713400 | 27.4666 | -0.17 | -0.62 | 27.6388 | 27.6388 | 27.43 | 2082 |
| 1731627000 | 27.6388 | -0.05 | -0.17 | 27.6854 | 27.6854 | 27.6288 | 2385 |
| 1731540600 | 27.6854 | 0.02 | 0.06 | 27.64 | 27.7099 | 27.64 | 1127 |
| 1731454200 | 27.67 | 0 | 0.00 | 27.6692 | 27.69 | 27.61 | 15715 |
| 1731367800 | 27.6692 | -0.01 | -0.04 | 27.6812 | 27.6999 | 27.63 | 1830 |
| 1731108600 | 27.6812 | 0.02 | 0.06 | 27.57 | 27.7 | 27.57 | 3060 |
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
