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 | -0.0522 | -0.185897435897 | 28.08 | 28.53 | 27.76 | 985754 | 28.12789992 | SP |
| 4 | 1.3878 | 5.20945945946 | 26.64 | 28.53 | 26.505 | 1146468 | 27.34207325 | SP |
| 12 | 0.2878 | 1.03749098774 | 27.74 | 29.09 | 25.6024 | 1321981 | 27.13473071 | SP |
| 26 | 0.6178 | 2.2539219263 | 27.41 | 30.245 | 25.6024 | 1205064 | 27.79740786 | SP |
| 52 | 3.0878 | 12.3809141941 | 24.94 | 30.245 | 24.6 | 1092572 | 26.99674364 | SP |
| 156 | 0.2578 | 0.928339935182 | 27.77 | 30.245 | 21.36 | 1826258 | 25.16228722 | SP |
| 260 | 2.6478 | 10.4326241135 | 25.38 | 34.74 | 18.3201 | 2005968 | 25.9594635 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 27.77 | -0.42 | -1.49 | 28.03 | 28.03 | 27.745 | 974711 |
| 1740180600 | 28.19 | -0.06 | -0.21 | 28.39 | 28.53 | 28.1333 | 1483181 |
| 1740094200 | 28.25 | 0.27 | 0.96 | 28.19 | 28.3801 | 28.1149 | 744510 |
| 1740007800 | 27.98 | -0.08 | -0.29 | 28.01 | 28.03 | 27.915 | 831751 |
| 1739921400 | 28.06 | 0.16 | 0.57 | 28.08 | 28.12 | 27.9977 | 883572 |
| 1739575800 | 27.9 | 0.21 | 0.76 | 27.85 | 27.92 | 27.78 | 1212560 |
| 1739489400 | 27.69 | 0.1 | 0.36 | 27.35 | 27.7 | 27.35 | 905853 |
| 1739403000 | 27.59 | 0.2 | 0.73 | 27.38 | 27.6646 | 27.32 | 933637 |
| 1739316600 | 27.39 | -0.15 | -0.54 | 27.34 | 27.48 | 27.32 | 715816 |
| 1739230200 | 27.54 | 0.27 | 0.99 | 27.49 | 27.55 | 27.415 | 1054589 |
| 1738971000 | 27.27 | 0.03 | 0.11 | 27.48 | 27.5499 | 27.22 | 1274066 |
| 1738884600 | 27.24 | 0.13 | 0.48 | 27.14 | 27.24 | 27.1336 | 874165 |
| 1738798200 | 27.11 | -0.12 | -0.44 | 27.11 | 27.19 | 27.07 | 1861325 |
| 1738711800 | 27.23 | 0.46 | 1.72 | 27.08 | 27.315 | 27.0636 | 1003793 |
| 1738625400 | 26.77 | -0.19 | -0.70 | 26.58 | 26.955 | 26.56 | 1708250 |
| 1738366200 | 26.96 | -0.29 | -1.06 | 27.26 | 27.34 | 26.935 | 1236638 |
| 1738279800 | 27.25 | 0.45 | 1.68 | 27.01 | 27.33 | 27.01 | 1291978 |
| 1738193400 | 26.8 | -0.07 | -0.26 | 26.95 | 27.0257 | 26.795 | 1119908 |
| 1738107000 | 26.87 | 0.27 | 1.02 | 26.62 | 26.87 | 26.505 | 1114955 |
| 1738020600 | 26.6 | -0.48 | -1.77 | 26.64 | 26.73 | 26.555 | 1532343 |
| 1737761400 | 27.08 | 0.24 | 0.89 | 27.03 | 27.11 | 26.9322 | 1791645 |
| 1737675000 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1737588600 | 26.84 | 0.03 | 0.11 | 26.82 | 26.87 | 26.74 | 739784 |
| 1737502200 | 26.81 | 0.21 | 0.79 | 26.78 | 26.86 | 26.6807 | 1024715 |
| 1737156600 | 26.6 | 0.26 | 0.99 | 26.48 | 26.74 | 26.46 | 1048321 |
| 1737070200 | 26.34 | -0.02 | -0.08 | 26.48 | 26.48 | 26.34 | 1495630 |
| 1736983800 | 26.36 | 0.27 | 1.03 | 26.31 | 26.4 | 26.265 | 955586 |
| 1736897400 | 26.09 | 0.28 | 1.08 | 26.13 | 26.14 | 25.985 | 1092267 |
| 1736811000 | 25.81 | -0.14 | -0.54 | 25.67 | 25.81 | 25.6024 | 1482407 |
| 1736551800 | 25.95 | -0.48 | -1.82 | 26.04 | 26.044 | 25.9019 | 1614923 |
| 1736379000 | 26.43 | -0.14 | -0.53 | 26.41 | 26.445 | 26.29 | 1335011 |
| 1736292600 | 26.57 | -0.2 | -0.75 | 26.85 | 26.85 | 26.5512 | 855956 |
| 1736206200 | 26.77 | 0.02 | 0.07 | 26.97 | 27.0165 | 26.72 | 1280089 |
| 1735947000 | 26.75 | 0.17 | 0.64 | 26.72 | 26.7792 | 26.655 | 2096146 |
| 1735860600 | 26.58 | -0.05 | -0.19 | 26.63 | 26.735 | 26.54 | 1378307 |
| 1735687800 | 26.63 | -0.1 | -0.37 | 26.71 | 26.785 | 26.63 | 2498338 |
| 1735601400 | 26.73 | -0.19 | -0.71 | 26.85 | 26.85 | 26.675 | 1604687 |
| 1735342200 | 26.92 | -0.13 | -0.48 | 26.9 | 26.98 | 26.85 | 1207639 |
| 1735255800 | 27.05 | -0.07 | -0.26 | 27.07 | 27.115 | 27 | 848507 |
| 1735077840 | 27.12 | 0.09 | 0.33 | 27.04 | 27.135 | 26.985 | 640162 |
| 1734996600 | 27.03 | 0.12 | 0.45 | 26.87 | 27.045 | 26.825 | 1668255 |
| 1734737400 | 26.91 | 0.13 | 0.49 | 26.77 | 27.01 | 26.6689 | 1982536 |
| 1734651000 | 26.78 | 0.12 | 0.45 | 26.92 | 26.97 | 26.76 | 2008347 |
| 1734564600 | 26.66 | -0.62 | -2.27 | 27.2 | 27.27 | 26.605 | 3453960 |
| 1734478200 | 27.28 | -0.04 | -0.15 | 27.12 | 27.305 | 27.085 | 1628245 |
| 1734391800 | 27.32 | -0.13 | -0.47 | 27.32 | 27.3958 | 27.28 | 986860 |
| 1734132600 | 27.45 | -0.74 | -2.63 | 27.49 | 27.49 | 27.3601 | 2218807 |
| 1734046200 | 28.19 | -0.19 | -0.67 | 28.28 | 28.345 | 28.1718 | 1413495 |
| 1733959800 | 28.38 | 0.04 | 0.14 | 28.33 | 28.39 | 28.2536 | 1264772 |
| 1733873400 | 28.34 | -0.54 | -1.87 | 28.48 | 28.52 | 28.32 | 977081 |
| 1733787000 | 28.88 | 0.73 | 2.59 | 28.85 | 29.09 | 28.85 | 1202626 |
| 1733527800 | 28.15 | -0.03 | -0.11 | 28.29 | 28.29 | 28.1218 | 855543 |
| 1733441400 | 28.18 | 0.2 | 0.71 | 28.14 | 28.1885 | 28.115 | 879767 |
| 1733355000 | 27.98 | 0.05 | 0.18 | 27.96 | 28.005 | 27.905 | 967906 |
| 1733268600 | 27.93 | 0.12 | 0.43 | 27.75 | 27.94 | 27.75 | 1333291 |
| 1733182200 | 27.81 | 0.13 | 0.47 | 27.74 | 27.8399 | 27.6601 | 1772495 |
| 1732917840 | 27.68 | 0.15 | 0.54 | 27.38 | 27.69 | 27.38 | 2083061 |
| 1732750200 | 27.53 | 0.06 | 0.22 | 27.67 | 27.68 | 27.43 | 1042043 |
| 1732663800 | 27.47 | -0.12 | -0.43 | 27.56 | 27.578 | 27.4 | 1508914 |
| 1732577400 | 27.59 | -0.01 | -0.04 | 27.69 | 27.69 | 27.5238 | 1135037 |
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
