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 | 1.68 | 5.59068219634 | 30.05 | 31.82 | 29.7188 | 18955 | 30.99080735 | SP |
| 4 | 2.99 | 10.40361865 | 28.74 | 31.82 | 28.0767 | 24865 | 29.70100444 | SP |
| 12 | 2.35 | 7.99863852961 | 29.38 | 31.82 | 26.6 | 27081 | 29.05263127 | SP |
| 26 | 4.82 | 17.911557042 | 26.91 | 34.14 | 26.16 | 26658 | 30.05686038 | SP |
| 52 | 9.29 | 41.3992869875 | 22.44 | 34.14 | 20.72 | 30130 | 27.71553875 | SP |
| 156 | 5.58 | 21.3384321224 | 26.15 | 35.3122 | 18.851 | 36903 | 26.5897858 | SP |
| 260 | 6.95 | 28.0468119451 | 24.78 | 39.5 | 13.79 | 41601 | 27.74800908 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625400 | 31.73 | 0.47 | 1.50 | 31.22 | 31.9348 | 31.22 | 19209 |
| 1738366200 | 31.26 | -0.36 | -1.14 | 31.7 | 31.8142 | 31.235 | 20179 |
| 1738279800 | 31.62 | 1.26 | 4.15 | 30.75 | 31.82 | 30.75 | 37588 |
| 1738193400 | 30.36 | 0.1 | 0.33 | 30.27 | 30.633 | 30.14 | 13266 |
| 1738107000 | 30.26 | 0.24 | 0.81 | 30.13 | 30.36 | 30.01 | 9828 |
| 1738020600 | 30.0183 | -0.58 | -1.90 | 30.05 | 30.05 | 29.7188 | 13914 |
| 1737761400 | 30.6 | 0.45 | 1.48 | 30.52 | 30.6985 | 30.5 | 27616 |
| 1737675000 | 30.1541 | 0 | 0.00 | 30.1541 | 30.1541 | 30.1541 | 0 |
| 1737588600 | 30.1541 | -0.02 | -0.05 | 30.5 | 30.62 | 29.966 | 23310 |
| 1737502200 | 30.17 | 0.72 | 2.44 | 29.82 | 30.418 | 29.82 | 32677 |
| 1737156600 | 29.45 | 0.19 | 0.65 | 29.19 | 29.53 | 28.97 | 33506 |
| 1737070200 | 29.26 | -0.23 | -0.79 | 29.6 | 29.78 | 29.26 | 26448 |
| 1736983800 | 29.4935 | 0.21 | 0.73 | 29.73 | 29.8 | 29.0801 | 29813 |
| 1736897400 | 29.28 | 0.71 | 2.49 | 28.61 | 29.36 | 28.61 | 29012 |
| 1736811000 | 28.57 | -0.55 | -1.88 | 28.83 | 28.94 | 28.34 | 23839 |
| 1736551800 | 29.1163 | 0.04 | 0.12 | 29.48 | 30.06 | 29.03 | 26548 |
| 1736379000 | 29.08 | 0.79 | 2.79 | 28.45 | 29.09 | 28.45 | 23375 |
| 1736292600 | 28.29 | 0.21 | 0.76 | 28.47 | 28.955 | 28.2 | 31167 |
| 1736206200 | 28.0767 | -0.51 | -1.79 | 28.74 | 28.74 | 28.0767 | 20626 |
| 1735947000 | 28.5895 | -0.27 | -0.94 | 28.76 | 28.79 | 28.545 | 23367 |
| 1735860600 | 28.8599 | 1.1 | 3.96 | 28.08 | 28.86 | 28.08 | 57089 |
| 1735687800 | 27.7606 | 0.25 | 0.89 | 27.57 | 27.8168 | 27.53 | 17427 |
| 1735601400 | 27.5145 | -0.41 | -1.46 | 27.74 | 27.74 | 26.6 | 37969 |
| 1735342200 | 27.9208 | -0.17 | -0.61 | 27.79 | 27.9698 | 27.6523 | 19569 |
| 1735255800 | 28.0916 | 0.14 | 0.51 | 27.9 | 28.2437 | 27.9 | 19181 |
| 1735077840 | 27.95 | -0.01 | -0.03 | 27.95 | 28.0162 | 27.75 | 14077 |
| 1734996600 | 27.9582 | -0.01 | -0.04 | 27.82 | 28.05 | 27.62 | 40682 |
| 1734737400 | 27.97 | 0.3 | 1.08 | 27.76 | 28.256 | 27.706 | 34878 |
| 1734651000 | 27.67 | -0.18 | -0.65 | 28.03 | 28.1401 | 27.6288 | 52258 |
| 1734564600 | 27.85 | -1.12 | -3.88 | 28.95 | 29.1 | 27.8 | 62718 |
| 1734478200 | 28.9745 | -0.2 | -0.68 | 28.91 | 29.0815 | 28.75 | 15065 |
| 1734391800 | 29.1739 | -0.19 | -0.63 | 29.23 | 29.34 | 29.0456 | 12476 |
| 1734132600 | 29.36 | -0.69 | -2.30 | 29.81 | 30.185 | 29.15 | 25919 |
| 1734046200 | 30.05 | -1.25 | -3.99 | 30.51 | 30.51 | 30.03 | 18707 |
| 1733959800 | 31.2998 | 0.88 | 2.90 | 30.67 | 31.3442 | 30.67 | 16079 |
| 1733873400 | 30.4184 | -0 | -0.00 | 30.79 | 30.8 | 30.36 | 21932 |
| 1733787000 | 30.4185 | 0.79 | 2.66 | 30.17 | 31.1583 | 30.17 | 29345 |
| 1733527800 | 29.63 | -0.47 | -1.56 | 30.12 | 30.12 | 29.45 | 20793 |
| 1733441400 | 30.1 | -0.11 | -0.36 | 30.29 | 30.49 | 29.8612 | 14681 |
| 1733355000 | 30.21 | -0.01 | -0.03 | 30.29 | 30.46 | 30.1515 | 11946 |
| 1733268600 | 30.22 | 0.94 | 3.21 | 29.51 | 30.39 | 29.51 | 15476 |
| 1733182200 | 29.28 | -0.53 | -1.78 | 29.85 | 29.85 | 29.14 | 30421 |
| 1732917840 | 29.81 | 0.27 | 0.91 | 29.8 | 30.02 | 29.61 | 5104 |
| 1732750200 | 29.5412 | 0.12 | 0.41 | 29.63 | 29.8696 | 29.46 | 11799 |
| 1732663800 | 29.4206 | 0.14 | 0.48 | 29.15 | 29.49 | 29.0739 | 20422 |
| 1732577400 | 29.28 | -1.02 | -3.37 | 29.37 | 29.4055 | 29.0737 | 37678 |
| 1732318200 | 30.3 | 0.24 | 0.80 | 30.41 | 30.42 | 30.2 | 16558 |
| 1732231800 | 30.06 | 0.39 | 1.31 | 29.9 | 30.1699 | 29.7748 | 18209 |
| 1732145400 | 29.6725 | 0.13 | 0.45 | 29.46 | 29.685 | 29.3901 | 21934 |
| 1732059000 | 29.54 | 0.59 | 2.05 | 28.87 | 29.585 | 28.87 | 26822 |
| 1731972600 | 28.9474 | 1.07 | 3.83 | 28.5 | 29.1786 | 28.5 | 21199 |
| 1731713400 | 27.88 | -0.14 | -0.50 | 28.01 | 28.245 | 27.711 | 28023 |
| 1731627000 | 28.02 | 0.17 | 0.61 | 27.65 | 28.16 | 27.53 | 26242 |
| 1731540600 | 27.85 | -0.43 | -1.52 | 28.29 | 28.5289 | 27.835 | 41580 |
| 1731454200 | 28.28 | -0.57 | -1.98 | 28.45 | 28.6189 | 27.94 | 57814 |
| 1731367800 | 28.85 | -1.55 | -5.10 | 29.38 | 29.5 | 28.41 | 94243 |
| 1731108600 | 30.4018 | -0.25 | -0.81 | 30.46 | 30.6 | 30.1215 | 53469 |
| 1731022200 | 30.65 | 0.34 | 1.13 | 30.32 | 30.81 | 29.96 | 60559 |
| 1730935800 | 30.3076 | -0.73 | -2.35 | 30.01 | 30.4 | 29.36 | 48899 |
| 1730849400 | 31.0377 | 0.17 | 0.54 | 31.05 | 31.36 | 30.8856 | 21561 |
| 1730763000 | 30.87 | -0.23 | -0.74 | 31.32 | 31.32 | 30.81 | 18361 |
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
