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 | -0.8634 | -2.6227217497 | 32.92 | 33.123 | 31.6 | 713 | 32.19054014 | SP |
| 4 | -1.1534 | -3.47305028606 | 33.21 | 34.76 | 31.6 | 725 | 33.27340666 | SP |
| 12 | -1.0234 | -3.09371221282 | 33.08 | 34.76 | 30.3393 | 677 | 32.39982019 | SP |
| 26 | 1.8366 | 6.07743216413 | 30.22 | 34.76 | 30.22 | 648 | 32.50372464 | SP |
| 52 | 3.5766 | 12.5582865169 | 28.48 | 34.76 | 27.05 | 544 | 31.02043762 | SP |
| 156 | 3.0966 | 10.692679558 | 28.96 | 34.76 | 23.5698 | 748 | 28.18782213 | SP |
| 260 | 5.0566 | 18.7281481481 | 27 | 36.98 | 23.5698 | 1044 | 30.68257812 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 32.0566 | 0.3 | 0.93 | 32.119999 | 32.119999 | 31.6 | 2258 |
| 1741645800 | 31.7606 | -0.86 | -2.64 | 32.409999 | 32.409999 | 31.7606 | 311 |
| 1741390200 | 32.622799 | 0.14 | 0.43 | 32.509999 | 32.622799 | 32.509999 | 427 |
| 1741303800 | 32.4831 | -0.64 | -1.93 | 32.7 | 32.759999 | 32.4831 | 436 |
| 1741217400 | 33.122999 | 0.4 | 1.23 | 32.92 | 33.122999 | 32.92 | 133 |
| 1741131000 | 32.719099 | -0.15 | -0.47 | 32.759999 | 32.759999 | 32.719099 | 393 |
| 1741044600 | 32.872799 | -0.43 | -1.28 | 33.46 | 33.46 | 32.872799 | 1093 |
| 1740785400 | 33.3006 | 0.09 | 0.28 | 33.479999 | 33.479999 | 33.09 | 665 |
| 1740699000 | 33.2087 | -0.41 | -1.23 | 33.49 | 33.49 | 33.2087 | 376 |
| 1740612600 | 33.6222 | 0.38 | 1.13 | 33.72 | 33.72 | 33.6222 | 353 |
| 1740526200 | 33.2468 | 0 | 0.01 | 33.34 | 33.34 | 33.24 | 828 |
| 1740439800 | 33.2441 | -0.35 | -1.04 | 33.6 | 33.6 | 33.2401 | 1002 |
| 1740180600 | 33.5948 | -0.47 | -1.37 | 34.27 | 34.27 | 33.5948 | 485 |
| 1740094200 | 34.06 | -0.04 | -0.13 | 34.53 | 34.53 | 33.9011 | 1515 |
| 1740007800 | 34.1027 | -0.41 | -1.19 | 34.54 | 34.54 | 33.94 | 1011 |
| 1739921400 | 34.5126 | 0.01 | 0.02 | 34.76 | 34.76 | 34.5126 | 709 |
| 1739575800 | 34.5061 | 0.35 | 1.02 | 34.27 | 34.5061 | 34.27 | 313 |
| 1739489400 | 34.157 | 0.5 | 1.49 | 33.68 | 34.157 | 33.65 | 883 |
| 1739403000 | 33.6554 | 0.27 | 0.81 | 33.21 | 33.6799 | 33.21 | 576 |
| 1739316600 | 33.385599 | -0.04 | -0.13 | 33.02 | 33.4101 | 33.02 | 1154 |
| 1739230200 | 33.427999 | 0.23 | 0.70 | 33.85 | 33.85 | 33.28 | 872 |
| 1738971000 | 33.195 | 0.02 | 0.07 | 33.369999 | 33.5 | 33.195 | 346 |
| 1738884600 | 33.1717 | 0.41 | 1.26 | 32.939999 | 33.229999 | 32.939999 | 336 |
| 1738798200 | 32.7594 | 0.32 | 1.00 | 32.509999 | 33.15 | 32.509999 | 585 |
| 1738711800 | 32.4346 | 0.15 | 0.45 | 32.46 | 32.4607 | 32.4346 | 367 |
| 1738625400 | 32.289 | 0.07 | 0.21 | 31.98 | 32.35 | 31.98 | 593 |
| 1738366200 | 32.221899 | -0.43 | -1.32 | 32.59 | 32.59 | 32.221899 | 471 |
| 1738279800 | 32.6515 | 0.4 | 1.24 | 32.29 | 32.74 | 32.29 | 346 |
| 1738193400 | 32.2524 | -0.13 | -0.39 | 32.33 | 32.33 | 32.2524 | 201 |
| 1738107000 | 32.3784 | 0.27 | 0.83 | 32.39 | 32.39 | 32.17 | 385 |
| 1738020600 | 32.1132 | -0.1 | -0.32 | 31.72 | 32.1132 | 31.72 | 1240 |
| 1737761400 | 32.2172 | 0.23 | 0.72 | 32.18 | 32.2172 | 32.15 | 245 |
| 1737675000 | 31.988 | 0 | 0.00 | 31.988 | 31.988 | 31.988 | 0 |
| 1737588600 | 31.988 | -0.22 | -0.69 | 32.119999 | 32.119999 | 31.988 | 588 |
| 1737502200 | 32.2087 | 0.57 | 1.80 | 32.11 | 32.2087 | 32.07 | 363 |
| 1737156600 | 31.6403 | 0.3 | 0.97 | 31.57 | 31.7 | 31.57 | 291 |
| 1737070200 | 31.3375 | 0.1 | 0.33 | 31.4 | 31.4 | 31.3375 | 600 |
| 1736983800 | 31.2331 | 0.3 | 0.98 | 31.4 | 31.4 | 31.2331 | 311 |
| 1736897400 | 30.9315 | 0.34 | 1.13 | 30.91 | 30.9315 | 30.86 | 227 |
| 1736811000 | 30.587 | 0.25 | 0.82 | 30.53 | 30.587 | 30.39 | 359 |
| 1736551800 | 30.3393 | -0.72 | -2.32 | 30.81 | 30.81 | 30.3393 | 346 |
| 1736379000 | 31.06 | 0.01 | 0.03 | 31 | 31.06 | 30.94 | 825 |
| 1736292600 | 31.05 | -0.35 | -1.13 | 31.65 | 31.65 | 31.05 | 967 |
| 1736206200 | 31.4048 | -0.15 | -0.49 | 31.74 | 31.74 | 31.4048 | 458 |
| 1735947000 | 31.5596 | 0.23 | 0.72 | 31.97 | 31.97 | 31.5233 | 807 |
| 1735860600 | 31.3344 | -0.18 | -0.56 | 31.39 | 31.5026 | 31.33 | 1187 |
| 1735687800 | 31.5105 | 0.05 | 0.15 | 31.91 | 31.91 | 31.45 | 410 |
| 1735601400 | 31.4643 | -0.18 | -0.56 | 31.44 | 31.4643 | 31.1999 | 2652 |
| 1735342200 | 31.6418 | -0.32 | -1.01 | 31.77 | 31.77 | 31.64 | 2335 |
| 1735255800 | 31.9648 | 0.06 | 0.20 | 31.86 | 31.9648 | 31.86 | 284 |
| 1735077840 | 31.9 | 0.34 | 1.06 | 31.64 | 31.9 | 31.64 | 220 |
| 1734996600 | 31.5648 | -0.63 | -1.95 | 31.62 | 31.62 | 31.401 | 1424 |
| 1734737400 | 32.1933 | -0.03 | -0.09 | 31.9 | 32.1933 | 31.9 | 314 |
| 1734651000 | 32.2235 | 0.15 | 0.48 | 32.18 | 32.2235 | 32.18 | 291 |
| 1734564600 | 32.0707 | -1 | -3.03 | 33.08 | 33.119999 | 32.0707 | 379 |
| 1734478200 | 33.0721 | -0.15 | -0.46 | 33.15 | 33.2194 | 33.0721 | 1252 |
| 1734391800 | 33.2264 | -0.29 | -0.86 | 33.66 | 33.66 | 33.2264 | 784 |
| 1734132600 | 33.513199 | -0.44 | -1.30 | 33.9 | 33.9 | 33.42 | 1569 |
| 1734046200 | 33.9547 | 0.2 | 0.61 | 33.84 | 33.9547 | 33.84 | 161 |
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
