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 | 0.2003 | 0.659532433322 | 30.37 | 31.0149 | 29.6695 | 15926 | 30.41817922 | SP |
| 4 | -0.6597 | -2.11239193084 | 31.23 | 33.05 | 29.3 | 14643 | 31.2978334 | SP |
| 12 | -5.6197 | -15.5283227411 | 36.19 | 36.19 | 29.3 | 12229 | 32.03979938 | SP |
| 26 | -6.1597 | -16.770215083 | 36.73 | 42.73 | 29.3 | 11278 | 35.25080712 | SP |
| 52 | -5.1497 | -14.4168533035 | 35.72 | 42.73 | 29.3 | 10768 | 34.80820391 | SP |
| 156 | -1.5397 | -4.79507941451 | 32.11 | 42.73 | 23.21 | 13887 | 31.34770876 | SP |
| 260 | -0.4597 | -1.4814695456 | 31.03 | 64.04 | 23.21 | 20742 | 38.50915439 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 30.5703 | 0.43 | 1.43 | 30.04 | 30.5703 | 29.6695 | 8856 |
| 1741645800 | 30.14 | -0.45 | -1.47 | 30.26 | 30.56 | 29.85 | 36675 |
| 1741390200 | 30.5894 | -0.14 | -0.47 | 30.72 | 31.0149 | 30.28 | 16771 |
| 1741303800 | 30.7329 | -0.1 | -0.31 | 30.39 | 30.96 | 30.3178 | 11626 |
| 1741217400 | 30.83 | 0.57 | 1.87 | 30.37 | 30.83 | 30.3699 | 5603 |
| 1741131000 | 30.2626 | 0.28 | 0.94 | 29.6 | 30.4407 | 29.3 | 23503 |
| 1741044600 | 29.98 | -1.34 | -4.28 | 31.51 | 31.51 | 29.86 | 19325 |
| 1740785400 | 31.32 | 0.46 | 1.49 | 30.66 | 31.32 | 30.66 | 5388 |
| 1740699000 | 30.8588 | -0.2 | -0.65 | 31.15 | 31.58 | 30.8588 | 9797 |
| 1740612600 | 31.0605 | 0.21 | 0.68 | 30.99 | 31.5 | 30.89 | 17458 |
| 1740526200 | 30.85 | -0.81 | -2.55 | 31.7 | 31.7 | 30.6625 | 11354 |
| 1740439800 | 31.6588 | -1.02 | -3.13 | 32.689999 | 32.689999 | 31.6588 | 6806 |
| 1740180600 | 32.6834 | 0.08 | 0.26 | 33 | 33 | 32.606099 | 12505 |
| 1740094200 | 32.6 | 0.03 | 0.09 | 32.509999 | 32.72 | 32.2401 | 19779 |
| 1740007800 | 32.57 | 0.14 | 0.43 | 32.229999 | 32.6515 | 32.229999 | 34284 |
| 1739921400 | 32.43 | -0.15 | -0.46 | 32.64 | 33.049999 | 32.43 | 8373 |
| 1739575800 | 32.5801 | 0.06 | 0.18 | 32.619999 | 32.979999 | 32.28 | 9396 |
| 1739489400 | 32.5215 | 0.44 | 1.38 | 32.25 | 32.549999 | 32.03 | 14597 |
| 1739403000 | 32.0801 | 0.39 | 1.23 | 31.23 | 32.0801 | 31.23 | 6024 |
| 1739316600 | 31.69 | -0.5 | -1.55 | 31.88 | 31.88 | 31.53 | 9960 |
| 1739230200 | 32.188 | -0.31 | -0.96 | 32.84 | 32.84 | 32.188 | 6095 |
| 1738971000 | 32.5016 | -0.92 | -2.75 | 33.36 | 33.4271 | 32.5016 | 6946 |
| 1738884600 | 33.4211 | -0.4 | -1.20 | 33.92 | 33.92 | 33.4 | 3402 |
| 1738798200 | 33.8255 | 0.67 | 2.03 | 33.33 | 33.8255 | 33.33 | 7095 |
| 1738711800 | 33.1524 | 0.64 | 1.96 | 32.53 | 33.1524 | 32.53 | 10246 |
| 1738625400 | 32.5165 | -0.5 | -1.51 | 32.07 | 32.840899 | 32.07 | 5642 |
| 1738366200 | 33.0152 | -0.25 | -0.77 | 33.36 | 33.72 | 32.89 | 7586 |
| 1738279800 | 33.27 | 0.24 | 0.74 | 33.2 | 33.5 | 33.0382 | 8345 |
| 1738193400 | 33.0259 | 0.25 | 0.76 | 32.61 | 33.1699 | 32.61 | 9321 |
| 1738107000 | 32.7781 | 0.08 | 0.24 | 32.78 | 32.9 | 32.549999 | 7721 |
| 1738020600 | 32.7006 | 0.37 | 1.15 | 32.34 | 33.3496 | 32.34 | 11599 |
| 1737761400 | 32.3297 | 0.28 | 0.86 | 32.52 | 32.6158 | 32.259999 | 7088 |
| 1737675000 | 32.0537 | 0 | 0.00 | 32.0537 | 32.0537 | 32.0537 | 0 |
| 1737588600 | 32.0537 | 0.22 | 0.68 | 31.78 | 32.0537 | 31.7 | 22239 |
| 1737502200 | 31.8359 | 0.88 | 2.83 | 31.45 | 31.92 | 31.34 | 5716 |
| 1737156600 | 30.96 | 0.16 | 0.50 | 31.08 | 31.08 | 30.7537 | 5283 |
| 1737070200 | 30.805 | -0.17 | -0.56 | 31.05 | 31.05 | 30.702 | 27065 |
| 1736983800 | 30.9771 | 0.81 | 2.69 | 30.88 | 31.2093 | 30.59 | 11632 |
| 1736897400 | 30.1652 | -0.69 | -2.25 | 31.19 | 31.19 | 30.07 | 14072 |
| 1736811000 | 30.86 | -0.52 | -1.66 | 30.95 | 30.95 | 30.19 | 21682 |
| 1736551800 | 31.3808 | -1.47 | -4.47 | 32.314999 | 32.314999 | 31.25 | 8954 |
| 1736379000 | 32.85 | -0.63 | -1.88 | 33.32 | 33.369999 | 32.82 | 11160 |
| 1736292600 | 33.4803 | 0.13 | 0.38 | 34.0298 | 34.0298 | 33.4803 | 3148 |
| 1736206200 | 33.354999 | -0.45 | -1.34 | 33.94 | 33.94 | 33.32 | 12626 |
| 1735947000 | 33.8096 | 0.48 | 1.45 | 33.509999 | 33.9196 | 33.509999 | 19329 |
| 1735860600 | 33.3265 | 0.3 | 0.90 | 33.18 | 33.7594 | 33.18 | 5369 |
| 1735687800 | 33.03 | -0.05 | -0.14 | 33.27 | 33.380899 | 32.75 | 21387 |
| 1735601400 | 33.075 | -0.64 | -1.90 | 33.439999 | 33.439999 | 32.84 | 17313 |
| 1735342200 | 33.7161 | -0.69 | -2.02 | 34.09 | 34.2 | 33.49 | 6048 |
| 1735255800 | 34.41 | 0.64 | 1.90 | 33.68 | 34.42 | 33.65 | 11810 |
| 1735077840 | 33.77 | -0.04 | -0.12 | 33.94 | 33.94 | 33.4309 | 7540 |
| 1734996600 | 33.81 | -0.01 | -0.03 | 33.58 | 33.88 | 33.33 | 8690 |
| 1734737400 | 33.82 | 0.51 | 1.52 | 33.6501 | 34.2699 | 33.64 | 4256 |
| 1734651000 | 33.3126 | -1.09 | -3.18 | 33.479999 | 33.479999 | 32.8215 | 12589 |
| 1734564600 | 34.4066 | -1.74 | -4.82 | 36.19 | 36.19 | 33.92 | 16709 |
| 1734478200 | 36.1492 | 0.03 | 0.09 | 35.79 | 36.1543 | 35.75 | 4539 |
| 1734391800 | 36.1182 | 0.82 | 2.32 | 35.8 | 36.34 | 35.8 | 25979 |
| 1734132600 | 35.3002 | -0.51 | -1.42 | 35.835 | 35.835 | 35.02 | 28635 |
| 1734046200 | 35.81 | -1.98 | -5.24 | 36.8801 | 37.1096 | 35.81 | 31216 |
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
