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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741626900 | 30.6 | 0.04 | 0.13 | 30.64 | 30.66 | 30.12 | 213629 |
| 1741367700 | 30.56 | 0.87 | 2.93 | 29.79 | 30.67 | 29.62 | 403651 |
| 1741281300 | 29.69 | 0.09 | 0.30 | 30 | 30.22 | 29.4 | 495447 |
| 1741194900 | 29.6 | -0.27 | -0.90 | 30.53 | 30.76 | 29.36 | 251627 |
| 1741108500 | 29.87 | -1.81 | -5.71 | 30.87 | 30.95 | 29.87 | 804606 |
| 1741022100 | 31.68 | -0.02 | -0.06 | 32.29 | 32.96 | 31.68 | 353805 |
| 1740762900 | 31.7 | -0.28 | -0.88 | 31.75 | 32.1 | 31.59 | 134985 |
| 1740676500 | 31.98 | -0.1 | -0.31 | 32.1 | 32.2 | 31.38 | 531190 |
| 1740590100 | 32.08 | -0.78 | -2.37 | 32.77 | 32.799999 | 31.81 | 357042 |
| 1740503700 | 32.86 | -0.15 | -0.45 | 33.25 | 33.5 | 32.86 | 166206 |
| 1740417300 | 33.009999 | -0.49 | -1.46 | 33.57 | 33.64 | 32.909999 | 230796 |
| 1740158100 | 33.5 | -0.12 | -0.36 | 33.65 | 33.86 | 33.32 | 225038 |
| 1740071700 | 33.62 | 0.06 | 0.18 | 33.43 | 33.76 | 33.145 | 184949 |
| 1739985300 | 33.56 | 0.66 | 2.01 | 33.18 | 33.69 | 33.17 | 304588 |
| 1739898900 | 32.9 | 0.17 | 0.52 | 32.77 | 32.97 | 32.5 | 419192 |
| 1739812500 | 32.729999 | -1.8 | -5.21 | 33.77 | 33.77 | 32.729999 | 361831 |
| 1739553300 | 34.53 | 0.17 | 0.49 | 34.73 | 35.1 | 34.48 | 493423 |
| 1739466900 | 34.36 | -1.73 | -4.79 | 34.82 | 35.27 | 34.3 | 677847 |
| 1739380500 | 36.09 | -0.82 | -2.22 | 36.78 | 36.83 | 35.84 | 703539 |
| 1739294100 | 36.91 | 2.11 | 6.06 | 36.01 | 37.17 | 35.55 | 423575 |
| 1739207700 | 34.8 | 0.53 | 1.55 | 34.58 | 35.18 | 34.57 | 606743 |
| 1738948500 | 34.27 | 0.21 | 0.62 | 34 | 34.27 | 33.82 | 311562 |
| 1738862100 | 34.06 | -0.51 | -1.48 | 34.52 | 34.94 | 34.05 | 1074012 |
| 1738775700 | 34.57 | -0.4 | -1.14 | 34.97 | 35.275 | 34.4 | 382491 |
| 1738689300 | 34.97 | 0.04 | 0.11 | 34.62 | 34.975 | 34.22 | 362793 |
| 1738602900 | 34.93 | 0.15 | 0.43 | 34.29 | 35.38 | 34.22 | 859467 |
| 1738343700 | 34.78 | 0.36 | 1.05 | 34.53 | 35.12 | 34.47 | 544447 |
| 1738257300 | 34.42 | -0.16 | -0.46 | 34.42 | 34.59 | 33.98 | 245088 |
| 1738170900 | 34.58 | 0.24 | 0.70 | 34.33 | 34.58 | 33.86 | 343974 |
| 1738084500 | 34.34 | -0.86 | -2.44 | 34.3 | 34.94 | 34.09 | 678023 |
| 1737998100 | 35.2 | -1.25 | -3.43 | 35.88 | 36.14 | 34.87 | 765187 |
| 1737738900 | 36.45 | -1.6 | -4.20 | 37.9 | 37.9 | 36.45 | 369869 |
| 1737652500 | 38.05 | 0.31 | 0.82 | 37.69 | 38.29 | 37.61 | 251493 |
| 1737566100 | 37.74 | 0.14 | 0.37 | 37.53 | 38.345 | 37.46 | 222987 |
| 1737479700 | 37.6 | -0.15 | -0.40 | 37.71 | 37.92 | 37.29 | 485741 |
| 1737393300 | 37.75 | -0.5 | -1.31 | 38.12 | 38.24 | 37.74 | 137589 |
| 1737134100 | 38.25 | -0.25 | -0.65 | 38.63 | 38.65 | 38.12 | 351685 |
| 1737047700 | 38.5 | -0.73 | -1.86 | 38.72 | 39 | 37.49 | 684973 |
| 1736961300 | 39.23 | 0.26 | 0.67 | 39.18 | 39.32 | 38.68 | 394836 |
| 1736874900 | 38.97 | -0.33 | -0.84 | 38.93 | 39.48 | 38.86 | 446242 |
| 1736788500 | 39.3 | 0.49 | 1.26 | 39.22 | 39.37 | 38.69 | 341954 |
| 1736529300 | 38.81 | 1.31 | 3.49 | 37.75 | 38.98 | 37.75 | 787572 |
| 1736442900 | 37.5 | 0.38 | 1.02 | 37.26 | 37.71 | 37.09 | 606218 |
| 1736356500 | 37.12 | -0.43 | -1.15 | 38 | 38.2 | 36.8 | 383557 |
| 1736270100 | 37.55 | -0.42 | -1.11 | 37.69 | 37.69 | 37.185 | 306360 |
| 1736183700 | 37.97 | -0.17 | -0.45 | 38.15 | 38.22 | 37.59 | 641725 |
| 1735924500 | 38.14 | 0.88 | 2.36 | 37.46 | 38.16 | 37.235 | 539005 |
| 1735838100 | 37.26 | 1.97 | 5.58 | 35.9 | 37.29 | 35.9 | 498571 |
| 1735751700 | 35.29 | 0 | 0.00 | 35.29 | 35.29 | 35.29 | 0 |
| 1735665300 | 35.29 | 0 | 0.00 | 35.29 | 35.29 | 35.29 | 0 |
| 1735578900 | 35.29 | 0.26 | 0.74 | 35.1 | 35.38 | 35.05 | 64573 |
| 1735319700 | 35.03 | 1.02 | 3.00 | 34.64 | 35.17 | 34.64 | 133866 |
| 1735233300 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1735146900 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1735060500 | 34.01 | 0 | 0.00 | 34.01 | 34.01 | 34.01 | 0 |
| 1734974100 | 34.01 | 0 | 0.00 | 34.27 | 34.4 | 33.85 | 157261 |
| 1734714900 | 34.01 | 0.11 | 0.32 | 33.84 | 34.29 | 33.81 | 309295 |
| 1734628500 | 33.9 | 0.6 | 1.80 | 33.14 | 34.05 | 33.13 | 230722 |
| 1734542100 | 33.299999 | 0.09 | 0.27 | 33.52 | 33.58 | 33.229999 | 286508 |
| 1734455700 | 33.21 | -0.5 | -1.48 | 33.43 | 33.479999 | 33.11 | 543137 |
| 1734369300 | 33.71 | -0.83 | -2.40 | 34.44 | 34.62 | 33.549999 | 333156 |
| 1734110100 | 34.54 | -0.11 | -0.32 | 34.73 | 34.98 | 34.45 | 199296 |
| 1734023700 | 34.65 | -0.45 | -1.28 | 35.8 | 35.89 | 34.43 | 328837 |
| 1733937300 | 35.1 | 0.08 | 0.23 | 35.13 | 35.56 | 34.8359 | 187119 |
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
