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 | -0.3003 | -1.08294266138 | 27.73 | 27.73 | 26.82 | 1093 | 27.21777534 | SP |
| 4 | -5.3797 | -16.3968253001 | 32.8094 | 32.94 | 26.82 | 804 | 30.27822783 | SP |
| 12 | -3.4603 | -11.202007122 | 30.89 | 33.82 | 26.82 | 529 | 31.11925133 | SP |
| 26 | -3.1203 | -10.2137479542 | 30.55 | 33.82 | 26.82 | 755 | 30.57908586 | SP |
| 52 | 1.2297 | 4.69351145038 | 26.2 | 33.82 | 26 | 1070 | 29.07283967 | SP |
| 156 | 1.8797 | 7.35694716243 | 25.55 | 33.82 | 25.38 | 1028 | 28.83682568 | SP |
| 260 | 1.8797 | 7.35694716243 | 25.55 | 33.82 | 25.38 | 1028 | 28.83682568 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.4297 | 0.35 | 1.30 | 27.16 | 27.4297 | 27.16 | 238 |
| 1735860600 | 27.0782 | -0.11 | -0.40 | 27.43 | 27.43 | 26.82 | 587 |
| 1735687800 | 27.1878 | -0.2 | -0.72 | 27.55 | 27.55 | 27.07 | 3171 |
| 1735601400 | 27.3845 | -0.22 | -0.80 | 27.44 | 27.53 | 27.3845 | 276 |
| 1735342200 | 27.6064 | -0.37 | -1.32 | 27.73 | 27.73 | 27.32 | 337 |
| 1735255800 | 27.9769 | 0.07 | 0.26 | 28.11 | 28.11 | 27.9769 | 163 |
| 1735077840 | 27.9053 | 0.38 | 1.36 | 27.81 | 28.04 | 27.51 | 1663 |
| 1734996600 | 27.5298 | -4.22 | -13.30 | 27.59 | 27.59 | 27.5298 | 120 |
| 1734737400 | 31.7547 | 0.29 | 0.94 | 31.495 | 32.229999 | 31.495 | 811 |
| 1734651000 | 31.4597 | -0.56 | -1.74 | 32.009999 | 32.009999 | 31.4597 | 46 |
| 1734564600 | 32.0153 | -0.76 | -2.33 | 32.78 | 32.93 | 32.0153 | 1895 |
| 1734478200 | 32.78 | -0.11 | -0.33 | 32.78 | 32.78 | 32.78 | 128 |
| 1734391800 | 32.89 | 0.14 | 0.43 | 32.84 | 32.939999 | 32.74 | 1038 |
| 1734132600 | 32.75 | 0.06 | 0.18 | 32.68 | 32.75 | 32.68 | 1521 |
| 1734046200 | 32.689999 | -0.08 | -0.26 | 32.659999 | 32.689999 | 32.659999 | 401 |
| 1733959800 | 32.7748 | 0.12 | 0.38 | 32.799999 | 32.799999 | 32.7748 | 201 |
| 1733873400 | 32.65 | -0.11 | -0.34 | 32.759999 | 32.759999 | 32.45 | 378 |
| 1733787000 | 32.759999 | -0.05 | -0.15 | 32.88 | 32.88 | 32.645 | 1782 |
| 1733527800 | 32.809399 | 0.02 | 0.07 | 32.809399 | 32.809399 | 32.809399 | 5 |
| 1733441400 | 32.786 | -0.03 | -0.10 | 32.89 | 32.89 | 32.784999 | 222 |
| 1733355000 | 32.82 | 0.25 | 0.77 | 32.799999 | 32.89 | 32.799999 | 3567 |
| 1733268600 | 32.5696 | 0.06 | 0.19 | 32.64 | 32.67 | 32.460099 | 573 |
| 1733182200 | 32.5073 | 0.01 | 0.02 | 32.4 | 32.5073 | 32.4 | 201 |
| 1732917840 | 32.5001 | 0.06 | 0.18 | 32.325 | 32.5001 | 32.325 | 280 |
| 1732750200 | 32.4416 | 0.09 | 0.27 | 33.38 | 33.38 | 32.4416 | 42 |
| 1732663800 | 32.353499 | 0.16 | 0.50 | 32.31 | 32.353499 | 32.259999 | 146 |
| 1732577400 | 32.1928 | 0.14 | 0.45 | 32.38 | 32.38 | 32.125999 | 816 |
| 1732318200 | 32.0489 | 0.14 | 0.43 | 31.93 | 32.0489 | 31.93 | 60 |
| 1732231800 | 31.9113 | 0.14 | 0.45 | 31.89 | 31.98 | 31.89 | 187 |
| 1732145400 | 31.7678 | -0.01 | -0.03 | 31.69 | 31.7678 | 31.66 | 181 |
| 1732059000 | 31.7785 | 0.12 | 0.39 | 31.66 | 31.7785 | 31.66 | 1 |
| 1731972600 | 31.6566 | 0.04 | 0.13 | 31.64 | 31.6566 | 31.64 | 4 |
| 1731713400 | 31.6149 | -0.34 | -1.05 | 31.64 | 31.68 | 31.6149 | 133 |
| 1731627000 | 31.9515 | -0.1 | -0.30 | 32.22 | 32.22 | 30.52 | 1631 |
| 1731540600 | 32.0471 | 0.1 | 0.31 | 32.0471 | 32.0471 | 32.0471 | 1 |
| 1731454200 | 31.9471 | -0.19 | -0.60 | 31.9471 | 31.9471 | 31.9471 | 84 |
| 1731367800 | 32.141399 | 0.07 | 0.20 | 32.13 | 32.215 | 32.11 | 659 |
| 1731108600 | 32.0758 | 0.23 | 0.72 | 32.159999 | 32.159999 | 32.0758 | 95 |
| 1731022200 | 31.8472 | 0.32 | 1.00 | 31.89 | 31.89 | 31.55 | 101 |
| 1730935800 | 31.5316 | 0.43 | 1.39 | 31.3101 | 31.5316 | 31.3101 | 220 |
| 1730849400 | 31.1 | 0.62 | 2.03 | 30.66 | 31.1 | 30.66 | 992 |
| 1730763000 | 30.4815 | -0.11 | -0.37 | 30.63 | 30.63 | 30.4815 | 132 |
| 1730500200 | 30.595 | 0.1 | 0.34 | 30.79 | 30.79 | 30.595 | 816 |
| 1730413800 | 30.492 | -0.61 | -1.96 | 30.492 | 30.492 | 30.492 | 0 |
| 1730327400 | 31.102 | -0.12 | -0.37 | 31.22 | 31.22 | 31.102 | 1 |
| 1730241000 | 31.2172 | -0.03 | -0.09 | 31.14 | 31.2172 | 31.05 | 844 |
| 1730154600 | 31.2467 | 0.15 | 0.47 | 32.64 | 32.64 | 31.2467 | 260 |
| 1729895400 | 31.1014 | -0.05 | -0.15 | 31.43 | 31.43 | 31.1014 | 170 |
| 1729809000 | 31.1474 | 0.04 | 0.14 | 31.1474 | 31.1474 | 31.1474 | 13 |
| 1729722600 | 31.105 | -0.25 | -0.78 | 31.1 | 31.105 | 31.1 | 144 |
| 1729636200 | 31.3502 | 0.04 | 0.13 | 31.29 | 31.3502 | 31.29 | 314 |
| 1729549800 | 31.3102 | -0.29 | -0.92 | 31.14 | 31.6 | 31.14 | 8 |
| 1729290600 | 31.6 | 0.4 | 1.30 | 31.18 | 31.6 | 31.18 | 1521 |
| 1729204200 | 31.1959 | -0 | -0.00 | 31.3 | 31.3 | 31.1959 | 68 |
| 1729117800 | 31.1968 | 0.13 | 0.41 | 31.13 | 31.1968 | 31.13 | 543 |
| 1729031400 | 31.068 | -0.17 | -0.54 | 33.82 | 33.82 | 31.068 | 568 |
| 1728945000 | 31.2352 | 0.26 | 0.84 | 31.13 | 31.2352 | 31.13 | 22 |
| 1728685800 | 30.9764 | 0.16 | 0.53 | 30.89 | 30.9764 | 30.89 | 53 |
| 1728599400 | 30.8123 | -0.06 | -0.19 | 30.84 | 30.85 | 30.71 | 687 |
| 1728513000 | 30.8697 | 0.13 | 0.43 | 30.7 | 30.8697 | 30.7 | 13 |
| 1728426600 | 30.7381 | 0.3 | 0.99 | 30.65 | 30.7381 | 30.65 | 109 |
| 1728340200 | 30.4378 | -0.28 | -0.92 | 30.74 | 30.74 | 30.4378 | 1866 |
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
