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 | -0.45 | -1.47928994083 | 30.42 | 32.05 | 29.97 | 85737 | 30.85421564 | SP |
| 4 | 0.65 | 2.21691678035 | 29.32 | 32.05 | 29.3127 | 103661 | 30.5723109 | SP |
| 12 | -0.56 | -1.83426138225 | 30.53 | 32.05 | 28.81 | 76407 | 30.07478133 | SP |
| 26 | -2.38 | -7.3570324575 | 32.35 | 32.89 | 28.81 | 65771 | 30.76733581 | SP |
| 52 | -2.32 | -7.18488696191 | 32.29 | 33.05 | 28.81 | 60790 | 31.1794864 | SP |
| 156 | -136.7 | -82.0183596328 | 166.67 | 170.02 | 28.2795 | 73157 | 37.93475774 | SP |
| 260 | -136.7 | -82.0183596328 | 166.67 | 170.02 | 28.2795 | 73157 | 37.93475774 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 29.97 | -0.74 | -2.41 | 30.47 | 30.47 | 29.97 | 83590 |
| 1741732200 | 30.71 | -0.64 | -2.04 | 31.35 | 31.35 | 30.71 | 88566 |
| 1741645800 | 31.35 | 0.11 | 0.35 | 31.31 | 32.049999 | 31.28 | 104407 |
| 1741390200 | 31.24 | 0.58 | 1.89 | 30.52 | 31.53 | 30.52 | 114493 |
| 1741303800 | 30.66 | 0.19 | 0.62 | 30.42 | 30.75 | 30.365 | 31012 |
| 1741217400 | 30.47 | 0.13 | 0.43 | 30.27 | 30.56 | 30.27 | 140323 |
| 1741131000 | 30.34 | -0.4 | -1.30 | 30.77 | 31.06 | 30.32 | 145226 |
| 1741044600 | 30.74 | 0.08 | 0.26 | 30.53 | 30.92 | 30.53 | 356666 |
| 1740785400 | 30.66 | 0.23 | 0.76 | 30.59 | 30.7046 | 30.3987 | 21412 |
| 1740699000 | 30.43 | 0.06 | 0.20 | 30.36 | 30.54 | 30.2301 | 48763 |
| 1740612600 | 30.37 | -0.67 | -2.16 | 31 | 31 | 30.345 | 115423 |
| 1740526200 | 31.04 | 0.34 | 1.11 | 30.82 | 31.14 | 30.82 | 88056 |
| 1740439800 | 30.7 | 0.18 | 0.59 | 30.4 | 30.86 | 30.35 | 194687 |
| 1740180600 | 30.52 | 0.5 | 1.67 | 30.07 | 30.55 | 30.03 | 240078 |
| 1740094200 | 30.02 | 0.1 | 0.33 | 29.7 | 30.0246 | 29.7 | 30694 |
| 1740007800 | 29.9199 | 0.23 | 0.77 | 29.68 | 29.945 | 29.65 | 40791 |
| 1739921400 | 29.69 | 0.22 | 0.75 | 29.35 | 29.73 | 29.35 | 42528 |
| 1739575800 | 29.47 | -0.14 | -0.47 | 29.73 | 29.77 | 29.46 | 22823 |
| 1739489400 | 29.61 | 0.35 | 1.20 | 29.32 | 29.655 | 29.3127 | 53400 |
| 1739403000 | 29.26 | -0.15 | -0.51 | 29.15 | 29.32 | 29.11 | 54804 |
| 1739316600 | 29.41 | 0.25 | 0.84 | 29.11 | 29.41 | 29.04 | 40690 |
| 1739230200 | 29.165 | 0.05 | 0.19 | 29.13 | 29.1693 | 29 | 43755 |
| 1738971000 | 29.1104 | 0.02 | 0.07 | 29.12 | 29.17 | 29.0121 | 61199 |
| 1738884600 | 29.09 | 0.04 | 0.14 | 29.38 | 29.385 | 29.035 | 101486 |
| 1738798200 | 29.05 | 0.01 | 0.03 | 29.02 | 29.05 | 28.81 | 60092 |
| 1738711800 | 29.04 | -0.43 | -1.44 | 29.32 | 29.32 | 28.98 | 55884 |
| 1738625400 | 29.465 | -0.15 | -0.52 | 29.34 | 29.62 | 29.16 | 30523 |
| 1738366200 | 29.6188 | -0.4 | -1.35 | 29.75 | 29.8899 | 29.6 | 47918 |
| 1738279800 | 30.0228 | 0.31 | 1.05 | 29.85 | 30.07 | 29.85 | 34421 |
| 1738193400 | 29.71 | 0.06 | 0.20 | 29.69 | 29.863 | 29.69 | 56735 |
| 1738107000 | 29.65 | -0.57 | -1.89 | 30.1 | 30.239 | 29.62 | 32983 |
| 1738020600 | 30.22 | 0.7 | 2.37 | 29.78 | 30.3051 | 29.78 | 136324 |
| 1737761400 | 29.52 | 0.28 | 0.96 | 29.29 | 29.56 | 29.29 | 45063 |
| 1737675000 | 29.24 | 0 | 0.00 | 29.24 | 29.24 | 29.24 | 0 |
| 1737588600 | 29.24 | -0.24 | -0.82 | 29.55 | 29.55 | 29.22 | 57179 |
| 1737502200 | 29.4806 | 0.07 | 0.22 | 29.4 | 29.5532 | 29.34 | 69897 |
| 1737156600 | 29.415 | 0.05 | 0.19 | 29.43 | 29.53 | 29.3907 | 38028 |
| 1737070200 | 29.36 | 0.31 | 1.07 | 29.02 | 29.39 | 28.92 | 61770 |
| 1736983800 | 29.05 | -0.16 | -0.55 | 29.44 | 29.49 | 29.02 | 48102 |
| 1736897400 | 29.21 | -0.01 | -0.03 | 29.23 | 29.29 | 29.06 | 53975 |
| 1736811000 | 29.2196 | 0.18 | 0.62 | 29.02 | 29.28 | 28.99 | 31967 |
| 1736551800 | 29.04 | -0.34 | -1.16 | 29.21 | 29.45 | 28.9709 | 216515 |
| 1736379000 | 29.38 | -0.11 | -0.37 | 29.38 | 29.42 | 29.12 | 39227 |
| 1736292600 | 29.4891 | -0.14 | -0.49 | 29.69 | 29.92 | 29.4601 | 30481 |
| 1736206200 | 29.6333 | -0.33 | -1.09 | 30.04 | 30.09 | 29.63 | 48825 |
| 1735947000 | 29.96 | -0.09 | -0.30 | 30.09 | 30.09 | 29.8569 | 59711 |
| 1735860600 | 30.05 | -0.05 | -0.17 | 30.2 | 30.3544 | 29.97 | 41158 |
| 1735687800 | 30.1 | 0.13 | 0.43 | 30.02 | 30.1707 | 29.9301 | 63971 |
| 1735601400 | 29.97 | -0.37 | -1.22 | 30.2 | 30.2 | 29.879 | 98380 |
| 1735342200 | 30.34 | -0.06 | -0.20 | 30.3 | 30.4899 | 30.235 | 40739 |
| 1735255800 | 30.4 | 0.13 | 0.43 | 30.25 | 30.43 | 30.25 | 77574 |
| 1735077840 | 30.2706 | 0.1 | 0.33 | 30.11 | 30.28 | 30.105 | 26840 |
| 1734996600 | 30.17 | -0.33 | -1.08 | 30.16 | 30.19 | 29.9145 | 111108 |
| 1734737400 | 30.5 | 0.19 | 0.63 | 30.24 | 30.63 | 30.24 | 53227 |
| 1734651000 | 30.31 | -0.41 | -1.33 | 30.53 | 30.53 | 30.295 | 69334 |
| 1734564600 | 30.72 | -0.54 | -1.73 | 31.07 | 31.195 | 30.72 | 49598 |
| 1734478200 | 31.26 | -0.09 | -0.29 | 31.23 | 31.41 | 31.2184 | 19541 |
| 1734391800 | 31.35 | -0.27 | -0.84 | 31.54 | 31.68 | 31.35 | 43870 |
| 1734132600 | 31.6169 | 0.02 | 0.07 | 31.51 | 31.64 | 31.3526 | 24613 |
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
