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 | -0.1542 | -0.566911764706 | 27.2 | 27.26 | 26.99 | 3540 | 27.14136662 | SP |
| 4 | -0.1042 | -0.38379373849 | 27.15 | 27.42 | 26.93 | 5388 | 27.12151931 | SP |
| 12 | 0.3158 | 1.18144407033 | 26.73 | 27.42 | 25.91 | 15779 | 26.89653622 | SP |
| 26 | 1.0558 | 4.06233166603 | 25.99 | 27.42 | 25.8657 | 66076 | 26.25606214 | SP |
| 52 | 1.0558 | 4.06233166603 | 25.99 | 27.42 | 25.8657 | 66076 | 26.25606214 | SP |
| 156 | 1.0558 | 4.06233166603 | 25.99 | 27.42 | 25.8657 | 66076 | 26.25606214 | SP |
| 260 | 1.0558 | 4.06233166603 | 25.99 | 27.42 | 25.8657 | 66076 | 26.25606214 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735687800 | 27.0458 | -0.07 | -0.25 | 27.14 | 27.14 | 27.02 | 2350 |
| 1735601400 | 27.1135 | 0 | 0.01 | 27.11 | 27.12 | 26.99 | 4691 |
| 1735342200 | 27.11 | -0.07 | -0.26 | 27.17 | 27.17 | 27.09 | 3293 |
| 1735255800 | 27.1798 | 0.01 | 0.05 | 27.26 | 27.26 | 27.1316 | 5940 |
| 1735077840 | 27.1657 | 0.05 | 0.17 | 27.2 | 27.2 | 27.11 | 235 |
| 1734996600 | 27.1193 | 0.07 | 0.25 | 27.02 | 27.1193 | 27.01 | 4125 |
| 1734737400 | 27.0506 | 0.05 | 0.20 | 26.975 | 27.1054 | 26.93 | 2048 |
| 1734651000 | 26.997 | 0.01 | 0.04 | 26.98 | 27.0098 | 26.97 | 4203 |
| 1734564600 | 26.9855 | -0.19 | -0.70 | 27.1748 | 27.42 | 26.9855 | 9938 |
| 1734478200 | 27.1748 | -0.01 | -0.04 | 27.25 | 27.25 | 27.13 | 3476 |
| 1734391800 | 27.1864 | 0.02 | 0.07 | 27.21 | 27.2351 | 27.13 | 5277 |
| 1734132600 | 27.1671 | 0 | 0.01 | 27.1648 | 27.1671 | 27.14 | 605 |
| 1734046200 | 27.1648 | -0 | -0.00 | 27.24 | 27.24 | 27.11 | 13969 |
| 1733959800 | 27.165 | 0.06 | 0.22 | 27.25 | 27.25 | 27.12 | 9309 |
| 1733873400 | 27.1052 | -0.05 | -0.20 | 27.1 | 27.115 | 27.1 | 2358 |
| 1733787000 | 27.16 | -0.01 | -0.05 | 27.185 | 27.185 | 27.1 | 6746 |
| 1733527800 | 27.1723 | 0.02 | 0.07 | 27.11 | 27.18 | 27.11 | 2572 |
| 1733441400 | 27.1524 | -0 | -0.01 | 27.17 | 27.17 | 27.11 | 2988 |
| 1733355000 | 27.154 | 0.05 | 0.20 | 27.17 | 27.1965 | 27.1 | 3394 |
| 1733268600 | 27.1 | 0 | 0.00 | 27.15 | 27.16 | 27.08 | 17205 |
| 1733182200 | 27.1 | -0.02 | -0.07 | 27.15 | 27.16 | 27.07 | 20426 |
| 1732917840 | 27.12 | 0.04 | 0.15 | 27.08 | 27.12 | 27.07 | 1150 |
| 1732750200 | 27.08 | -0 | -0.01 | 27.11 | 27.11 | 27.04 | 1563 |
| 1732663800 | 27.0825 | 0 | 0.01 | 27.08 | 27.11 | 27.03 | 4302 |
| 1732577400 | 27.08 | 0.04 | 0.17 | 27.11 | 27.11 | 26.9975 | 3906 |
| 1732318200 | 27.035 | 0.05 | 0.18 | 26.97 | 27.04 | 26.97 | 17516 |
| 1732231800 | 26.9865 | 0.06 | 0.21 | 26.99 | 26.99 | 26.92 | 10087 |
| 1732145400 | 26.9302 | -0.03 | -0.10 | 26.98 | 26.98 | 26.87 | 146824 |
| 1732059000 | 26.9559 | 0.02 | 0.08 | 26.9348 | 26.9559 | 26.87 | 5130 |
| 1731972600 | 26.9348 | 0.02 | 0.09 | 26.935 | 26.98 | 26.87 | 1344 |
| 1731713400 | 26.9098 | -0.08 | -0.30 | 26.985 | 26.985 | 26.87 | 4310 |
| 1731627000 | 26.9897 | -0 | -0.00 | 27.05 | 27.05 | 26.96 | 705 |
| 1731540600 | 26.99 | -0.04 | -0.15 | 26.99 | 27.0699 | 26.96 | 15485 |
| 1731454200 | 27.03 | -0.05 | -0.18 | 27.08 | 27.08 | 26.96 | 9549 |
| 1731367800 | 27.0789 | 0.06 | 0.22 | 27.07 | 27.09 | 26.97 | 5832 |
| 1731108600 | 27.0199 | 0.03 | 0.13 | 26.9851 | 27.0697 | 26.9601 | 5042 |
| 1731022200 | 26.9851 | 0.08 | 0.28 | 26.98 | 26.9875 | 26.94 | 2009 |
| 1730935800 | 26.91 | 0.11 | 0.40 | 25.91 | 26.94 | 25.91 | 7869 |
| 1730849400 | 26.8016 | 0.07 | 0.25 | 26.83 | 26.85 | 26.73 | 164276 |
| 1730763000 | 26.7348 | -0.02 | -0.06 | 26.79 | 26.8047 | 26.6901 | 17253 |
| 1730500200 | 26.7518 | 0 | 0.02 | 26.78 | 26.8297 | 26.7201 | 33241 |
| 1730413800 | 26.7475 | -0.1 | -0.36 | 26.82 | 26.82 | 26.7011 | 11886 |
| 1730327400 | 26.8449 | -0.02 | -0.06 | 26.8616 | 26.89 | 26.8318 | 9137 |
| 1730241000 | 26.8616 | 0.02 | 0.08 | 26.84 | 26.8846 | 26.84 | 9170 |
| 1730154600 | 26.84 | 0 | 0.01 | 26.9 | 26.9 | 26.8201 | 4138 |
| 1729895400 | 26.8366 | -0.01 | -0.05 | 26.88 | 26.9099 | 26.825 | 14720 |
| 1729809000 | 26.85 | 0.06 | 0.21 | 26.8 | 26.88 | 26.79 | 15307 |
| 1729722600 | 26.7935 | -0.06 | -0.23 | 26.8552 | 26.8552 | 26.764 | 2739 |
| 1729636200 | 26.8552 | 0.02 | 0.06 | 26.86 | 26.86 | 26.82 | 65311 |
| 1729549800 | 26.8399 | -0.04 | -0.15 | 26.88 | 26.88 | 26.8 | 13424 |
| 1729290600 | 26.88 | 0.02 | 0.07 | 26.88 | 26.88 | 26.8301 | 92645 |
| 1729204200 | 26.86 | 0.04 | 0.15 | 26.82 | 26.869 | 26.81 | 11066 |
| 1729117800 | 26.82 | 0.04 | 0.15 | 26.84 | 26.8526 | 26.8 | 2010 |
| 1729031400 | 26.78 | -0.04 | -0.15 | 26.83 | 26.84 | 26.77 | 7198 |
| 1728945000 | 26.82 | -0.01 | -0.04 | 26.83 | 26.87 | 26.8101 | 5784 |
| 1728685800 | 26.83 | 0.04 | 0.15 | 26.79 | 26.83 | 26.778 | 2300 |
| 1728599400 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.74 | 5041 |
| 1728513000 | 26.79 | 0.05 | 0.19 | 26.77 | 26.79 | 26.72 | 51663 |
| 1728426600 | 26.74 | 0.09 | 0.34 | 26.73 | 26.76 | 26.7 | 11475 |
| 1728340200 | 26.65 | -0.09 | -0.34 | 26.65 | 26.74 | 26.63 | 163721 |
| 1728081000 | 26.74 | 0.08 | 0.30 | 26.78 | 26.78 | 26.65 | 169660 |
| 1727994600 | 26.66 | -0.04 | -0.15 | 26.64 | 26.73 | 26.58 | 67471 |
| 1727908200 | 26.7 | 0.01 | 0.04 | 26.71 | 26.74 | 26.66 | 17757 |
| 1727821800 | 26.69 | -0.09 | -0.34 | 26.69 | 26.81 | 26.69 | 11837 |
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
