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 | -1.8614 | -6.85093853515 | 27.17 | 27.17 | 25.0394 | 3368 | 25.57646831 | SP |
| 4 | -1.1814 | -4.45979614949 | 26.49 | 27.76 | 25.0394 | 7155 | 26.64576032 | SP |
| 12 | -5.4414 | -17.6956097561 | 30.75 | 30.96 | 24.83 | 21272 | 27.18395575 | SP |
| 26 | -1.3814 | -5.17572124391 | 26.69 | 31.11 | 24.83 | 17709 | 28.12110092 | SP |
| 52 | 1.0586 | 4.36536082474 | 24.25 | 31.11 | 23.7005 | 12913 | 27.54920482 | SP |
| 156 | -0.4714 | -1.82854926299 | 25.78 | 31.11 | 15.6494 | 14985 | 22.03906512 | SP |
| 260 | -0.4714 | -1.82854926299 | 25.78 | 31.11 | 15.6494 | 14985 | 22.03906512 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740785400 | 25.3086 | 0.27 | 1.08 | 24.93 | 25.3086 | 24.81 | 11560 |
| 1740699000 | 25.0394 | -0.59 | -2.31 | 25.91 | 25.91 | 25.0394 | 1705 |
| 1740612600 | 25.6306 | 0.26 | 1.04 | 25.57 | 25.8 | 25.57 | 3195 |
| 1740526200 | 25.3661 | -0.42 | -1.64 | 25.6 | 25.6 | 25.16 | 6358 |
| 1740439800 | 25.79 | -0.42 | -1.58 | 26.28 | 26.28 | 25.69 | 3446 |
| 1740180600 | 26.2053 | -0.97 | -3.58 | 27.17 | 27.17 | 26.2053 | 2138 |
| 1740094200 | 27.1793 | -0.37 | -1.34 | 27.39 | 27.39 | 26.94 | 7786 |
| 1740007800 | 27.5476 | 0.06 | 0.21 | 27.53 | 27.76 | 27.48 | 5277 |
| 1739921400 | 27.4903 | -0.15 | -0.56 | 27.76 | 27.76 | 27.41 | 14201 |
| 1739575800 | 27.645 | 0.09 | 0.31 | 27.59 | 27.6603 | 27.54 | 3484 |
| 1739489400 | 27.5595 | 0.47 | 1.73 | 27.33 | 27.5595 | 27.25 | 2513 |
| 1739403000 | 27.09 | 0.11 | 0.42 | 26.75 | 27.2 | 26.75 | 9299 |
| 1739316600 | 26.9771 | -0.36 | -1.31 | 27.28 | 27.28 | 26.9771 | 628 |
| 1739230200 | 27.3359 | 0.4 | 1.47 | 27.19 | 27.34 | 27.19 | 1656 |
| 1738971000 | 26.94 | -0.07 | -0.28 | 27.15 | 27.27 | 26.94 | 871 |
| 1738884600 | 27.0145 | 0.1 | 0.38 | 26.99 | 27.0145 | 26.83 | 3111 |
| 1738798200 | 26.9113 | 0.25 | 0.93 | 26.69 | 26.9884 | 26.69 | 5749 |
| 1738711800 | 26.6637 | 0.46 | 1.76 | 26.44 | 26.6637 | 26.44 | 4611 |
| 1738625400 | 26.203 | -0.19 | -0.71 | 25.66 | 26.2716 | 25.625 | 11446 |
| 1738366200 | 26.39 | 0.04 | 0.15 | 26.49 | 26.68 | 26.35 | 50078 |
| 1738279800 | 26.3497 | 0.37 | 1.41 | 26.19 | 26.4299 | 26.19 | 7717 |
| 1738193400 | 25.9837 | 0.01 | 0.05 | 25.99 | 26.055 | 25.8506 | 3910 |
| 1738107000 | 25.9709 | 0.49 | 1.94 | 25.65 | 26 | 25.58 | 7719 |
| 1738020600 | 25.4768 | -1.19 | -4.47 | 25.52 | 25.73 | 25.43 | 7295 |
| 1737761400 | 26.67 | 0.18 | 0.68 | 26.78 | 26.83 | 26.57 | 3281 |
| 1737675000 | 26.4904 | 0 | 0.00 | 26.4904 | 26.4904 | 26.4904 | 0 |
| 1737588600 | 26.4904 | 0.08 | 0.31 | 26.63 | 26.63 | 26.47 | 159457 |
| 1737502200 | 26.4082 | 0.43 | 1.64 | 26.29 | 26.46 | 26.16 | 200571 |
| 1737156600 | 25.9812 | 0.26 | 0.99 | 26.01 | 26.0519 | 25.84 | 8263 |
| 1737070200 | 25.726 | 0.04 | 0.14 | 25.8 | 25.8731 | 25.69 | 9521 |
| 1736983800 | 25.69 | 0.59 | 2.37 | 25.53 | 25.69 | 25.46 | 2522 |
| 1736897400 | 25.0952 | 0.14 | 0.55 | 25.12 | 25.1999 | 25 | 3275 |
| 1736811000 | 24.957 | -0.25 | -1.00 | 24.86 | 24.957 | 24.83 | 30880 |
| 1736551800 | 25.21 | -0.04 | -0.16 | 25.11 | 25.2832 | 24.9687 | 10569 |
| 1736379000 | 25.25 | -0.15 | -0.61 | 25.3 | 25.3 | 25.05 | 955 |
| 1736292600 | 25.4049 | -0.52 | -1.99 | 26.02 | 26.05 | 25.4049 | 7650 |
| 1736206200 | 25.92 | 0.29 | 1.14 | 25.77 | 26 | 25.77 | 37646 |
| 1735947000 | 25.628 | 0.55 | 2.18 | 25.25 | 25.628 | 25.25 | 3641 |
| 1735860600 | 25.081 | 0.24 | 0.97 | 25.16 | 25.169 | 24.93 | 20494 |
| 1735687800 | 24.84 | -0.26 | -1.04 | 25.19 | 25.19 | 24.84 | 13018 |
| 1735601400 | 25.1017 | -0.41 | -1.60 | 25.14 | 25.26 | 24.86 | 26259 |
| 1735342200 | 25.51 | -0.52 | -2.00 | 25.84 | 25.97 | 25.36 | 37579 |
| 1735255800 | 26.03 | -0.03 | -0.10 | 25.95 | 26.15 | 25.82 | 39718 |
| 1735077840 | 26.0565 | 0.38 | 1.49 | 25.78 | 26.1 | 25.78 | 15683 |
| 1734996600 | 25.6746 | -3.95 | -13.32 | 25.88 | 25.88 | 25.45 | 31268 |
| 1734737400 | 29.6212 | 0.36 | 1.24 | 28.95 | 29.81 | 28.84 | 254159 |
| 1734651000 | 29.257 | -0.18 | -0.60 | 29.8 | 29.8 | 29.23 | 17003 |
| 1734564600 | 29.4342 | -1.12 | -3.66 | 30.55 | 30.6 | 29.4342 | 5774 |
| 1734478200 | 30.5528 | -0.17 | -0.54 | 30.72 | 30.72 | 30.37 | 6469 |
| 1734391800 | 30.7193 | 0.17 | 0.56 | 30.73 | 30.85 | 30.6011 | 9416 |
| 1734132600 | 30.5485 | 0.07 | 0.22 | 30.5 | 30.6398 | 30.4902 | 6118 |
| 1734046200 | 30.48 | -0.01 | -0.02 | 30.48 | 30.63 | 30.45 | 3370 |
| 1733959800 | 30.4858 | 0.41 | 1.35 | 30.32 | 30.54 | 30.32 | 1988 |
| 1733873400 | 30.08 | -0.33 | -1.08 | 30.45 | 30.55 | 30.04 | 13929 |
| 1733787000 | 30.4096 | -0.51 | -1.64 | 30.91 | 31.07 | 30.3665 | 7296 |
| 1733527800 | 30.9172 | 0.3 | 0.99 | 30.75 | 30.9172 | 30.75 | 11912 |
| 1733441400 | 30.6127 | -0.2 | -0.64 | 30.94 | 30.94 | 30.61 | 12100 |
| 1733355000 | 30.81 | 0.31 | 1.02 | 30.48 | 30.81 | 30.48 | 29490 |
| 1733268600 | 30.5 | -0.02 | -0.07 | 30.43 | 30.5 | 30.39 | 6168 |
| 1733182200 | 30.5213 | -0.15 | -0.50 | 30.73 | 30.73 | 30.5 | 6194 |
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
