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 | 1.66 | 6.25 | 26.56 | 28.56 | 26.295 | 11296182 | 27.73162686 | SP |
| 4 | 2.25 | 8.66384289565 | 25.97 | 29.615 | 25.53 | 15050942 | 27.38004999 | SP |
| 12 | -11.28 | -28.5569620253 | 39.5 | 40.35 | 25.53 | 13562476 | 29.26243296 | SP |
| 26 | -5.88 | -17.2434017595 | 34.1 | 44.83 | 25.53 | 13908425 | 33.58541796 | SP |
| 52 | 23.32 | 475.918367347 | 4.9 | 44.83 | 3.77 | 20181448 | 17.11494518 | SP |
| 156 | 13.2 | 87.8828229028 | 15.02 | 44.83 | 3.77 | 35293482 | 9.8455199 | SP |
| 260 | 3.98 | 16.4191419142 | 24.24 | 44.83 | 3.77 | 29078746 | 12.86590737 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 28.52 | 0.59 | 2.11 | 28.44 | 28.6799 | 27.5701 | 12141231 |
| 1782426600 | 27.93 | 0.01 | 0.04 | 27.26 | 28.33 | 27.22 | 13130115 |
| 1782340200 | 27.92 | 0.08 | 0.29 | 27.69 | 28.175 | 27.14 | 13615560 |
| 1782253800 | 27.84 | 0.92 | 3.42 | 27.84 | 27.995 | 27.2001 | 10677267 |
| 1782167400 | 26.92 | 0.25 | 0.94 | 26.56 | 27.05 | 26.295 | 7788438 |
| 1781821800 | 26.67 | -0.79 | -2.88 | 26.54 | 26.965 | 26.485 | 8639030 |
| 1781735400 | 27.46 | 1.01 | 3.82 | 26.37 | 27.64 | 26.271 | 16180479 |
| 1781649000 | 26.45 | 0.45 | 1.73 | 26.02 | 26.505 | 25.935 | 6846027 |
| 1781562600 | 26 | -1.43 | -5.21 | 26.3 | 26.31 | 25.7721 | 10078384 |
| 1781303400 | 27.43 | -0.44 | -1.58 | 27.53 | 28.16 | 27.1101 | 19285789 |
| 1781217000 | 27.87 | -1.44 | -4.91 | 28.94 | 29.46 | 27.572 | 27589465 |
| 1781130600 | 29.31 | 1.32 | 4.72 | 28.415 | 29.33 | 27.85 | 26372864 |
| 1781044200 | 27.99 | 0.27 | 0.97 | 27.25 | 29.615 | 26.8701 | 30882955 |
| 1780957800 | 27.72 | -0.2 | -0.72 | 27.27 | 27.845 | 27.035 | 16190787 |
| 1780698600 | 27.92 | 2.04 | 7.88 | 26.4 | 28.12 | 26.34 | 18424083 |
| 1780612200 | 25.88 | -0.3 | -1.15 | 26.4 | 26.4699 | 25.75 | 8120896 |
| 1780525800 | 26.18 | 0.56 | 2.19 | 25.77 | 26.2399 | 25.71 | 12315390 |
| 1780439400 | 25.62 | -0.1 | -0.39 | 25.87 | 25.9 | 25.535 | 6488453 |
| 1780353000 | 25.72 | -0.21 | -0.81 | 26.02 | 26.105 | 25.53 | 17480678 |
| 1780093800 | 25.93 | -0.15 | -0.58 | 25.97 | 26.095 | 25.75 | 15887887 |
| 1780007400 | 26.08 | -0.42 | -1.58 | 26.55 | 26.65 | 26.02 | 11272433 |
| 1779921000 | 26.5 | 0.01 | 0.04 | 26.45 | 26.74 | 26.41 | 11112865 |
| 1779834600 | 26.49 | -0.51 | -1.89 | 26.55 | 26.715 | 26.31 | 9002785 |
| 1779489000 | 27 | -0.3 | -1.10 | 26.94 | 27.135 | 26.645 | 16472451 |
| 1779402600 | 27.3 | -0.15 | -0.55 | 27.75 | 27.91 | 27.0503 | 18712410 |
| 1779316200 | 27.45 | -0.86 | -3.04 | 28.09 | 28.295 | 27.37 | 19839393 |
| 1779229800 | 28.31 | 0.55 | 1.98 | 28.19 | 28.55 | 27.87 | 15103950 |
| 1779143400 | 27.76 | 0.07 | 0.25 | 27.61 | 28.325 | 27.43 | 19021195 |
| 1778884200 | 27.69 | 1 | 3.75 | 27.38 | 27.8 | 27.21 | 13413562 |
| 1778797800 | 26.69 | -0.63 | -2.31 | 27.18 | 27.185 | 26.5299 | 8444563 |
| 1778711400 | 27.32 | -0.44 | -1.59 | 27.76 | 28.0899 | 27.1385 | 9896332 |
| 1778625000 | 27.76 | 0.1 | 0.36 | 27.91 | 28.49 | 27.7025 | 10812158 |
| 1778538600 | 27.66 | -0.16 | -0.58 | 27.96 | 27.96 | 27.47 | 8635288 |
| 1778279400 | 27.82 | -0.67 | -2.35 | 28.13 | 28.16 | 27.76 | 9296965 |
| 1778193000 | 28.49 | 0.26 | 0.92 | 28.1 | 28.69 | 27.96 | 13768183 |
| 1778106600 | 28.23 | -1.21 | -4.11 | 28.91 | 28.95 | 28.13 | 12388367 |
| 1778020200 | 29.44 | -0.69 | -2.29 | 29.69 | 29.71 | 29.28 | 8989643 |
| 1777933800 | 30.13 | 0.33 | 1.11 | 29.9 | 30.52 | 29.6401 | 14411094 |
| 1777674600 | 29.8 | -0.25 | -0.83 | 29.74 | 29.835 | 29.2801 | 10924027 |
| 1777588200 | 30.05 | -0.89 | -2.88 | 30.55 | 31.0983 | 29.88 | 12435209 |
| 1777501800 | 30.94 | 0.02 | 0.06 | 31.02 | 31.355 | 30.86 | 13324750 |
| 1777415400 | 30.92 | 0.47 | 1.54 | 30.9 | 31.22 | 30.76 | 10364134 |
| 1777329000 | 30.45 | -0.14 | -0.46 | 30.72 | 30.82 | 30.4 | 7115150 |
| 1777069800 | 30.59 | -0.7 | -2.24 | 31.02 | 31.255 | 30.54 | 14584494 |
| 1776983400 | 31.29 | 0.39 | 1.26 | 31.16 | 32.085 | 30.78 | 18493645 |
| 1776897000 | 30.9 | -0.97 | -3.04 | 31.2 | 31.3213 | 30.88 | 9858221 |
| 1776810600 | 31.87 | 0.64 | 2.05 | 31.06 | 32.064999 | 30.93 | 16472018 |
| 1776724200 | 31.23 | 0.16 | 0.51 | 31.25 | 31.59 | 31.105 | 14067838 |
| 1776465000 | 31.07 | -1.12 | -3.48 | 31.6 | 31.655 | 30.75 | 19107705 |
| 1776378600 | 32.189999 | -0.24 | -0.74 | 32.299999 | 32.6268 | 32.03 | 11268811 |
| 1776292200 | 32.43 | -0.79 | -2.38 | 33.08 | 33.229999 | 32.375 | 13503439 |
| 1776205800 | 33.22 | -1.23 | -3.57 | 34.205 | 34.205 | 33.18 | 11599409 |
| 1776119400 | 34.45 | -1.03 | -2.90 | 35.8 | 35.92 | 34.4101 | 13374751 |
| 1775860200 | 35.48 | 0.12 | 0.34 | 35.17 | 35.61 | 35.06 | 8710959 |
| 1775773800 | 35.36 | -0.62 | -1.72 | 36.17 | 36.32 | 35.15 | 11734870 |
| 1775687400 | 35.98 | -2.91 | -7.48 | 35.88 | 36.75 | 35.77 | 14113121 |
| 1775601000 | 38.89 | -0.07 | -0.18 | 39.37 | 40.35 | 38.86 | 17069576 |
| 1775514600 | 38.96 | -0.52 | -1.32 | 39.5 | 39.56 | 38.81 | 8225078 |
| 1775169000 | 39.48 | -0.06 | -0.15 | 41.19 | 41.43 | 39.12 | 28190025 |
| 1775082600 | 39.54 | -0.95 | -2.35 | 39.79 | 39.96 | 38.925 | 22393680 |
| 1774996200 | 40.49 | -3.8 | -8.58 | 42.83 | 43.02 | 40.2 | 34974312 |
| 1774909800 | 44.29 | 0.48 | 1.10 | 42.6 | 44.83 | 42.545 | 11433712 |
| 1774650600 | 43.81 | 2.18 | 5.24 | 42.18 | 44.01 | 42.15 | 23817327 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
