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 |
|---|---|---|---|---|---|---|---|
| 1738855500 | 30.45 | 0.4 | 1.33 | 30.15 | 30.7 | 30.15 | 3372 |
| 1738769100 | 30.05 | 0.25 | 0.84 | 30 | 30.25 | 29.85 | 7663 |
| 1738682700 | 29.8 | 0.3 | 1.02 | 29.45 | 30.391 | 29.25 | 7402 |
| 1738596300 | 29.5 | -0.45 | -1.50 | 29.9 | 29.95 | 29.4 | 4755 |
| 1738337100 | 29.95 | -0.15 | -0.50 | 30.2 | 30.3 | 29.95 | 2930 |
| 1738250700 | 30.1 | -0.6 | -1.95 | 30.75 | 30.75 | 30.1 | 7847 |
| 1738164300 | 30.7 | -0.45 | -1.44 | 31.15 | 31.35 | 30.7 | 9447 |
| 1738077900 | 31.15 | -0.1 | -0.32 | 31.1 | 31.5 | 31.1 | 5396 |
| 1737991500 | 31.25 | -0.2 | -0.64 | 31.35 | 31.35 | 31 | 4949 |
| 1737732300 | 31.45 | 0.55 | 1.78 | 30.7 | 31.45 | 30.65 | 14044 |
| 1737645900 | 30.9 | 0.8 | 2.66 | 30.85 | 30.95 | 30.6 | 6749 |
| 1737559500 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1737473100 | 30.1 | 1.25 | 4.33 | 28.85 | 30.25 | 28.8 | 13366 |
| 1737386700 | 28.85 | 0.45 | 1.58 | 28.45 | 28.9 | 28.3 | 6893 |
| 1737127500 | 28.4 | -0.7 | -2.41 | 29.35 | 29.35 | 28.35 | 16881 |
| 1737041100 | 29.1 | -0.2 | -0.68 | 29.3 | 30.15 | 29.1 | 3969 |
| 1736954700 | 29.3 | -0.05 | -0.17 | 29.55 | 29.6 | 29.25 | 5218 |
| 1736868300 | 29.35 | -0.55 | -1.84 | 29.65 | 30 | 29.35 | 6538 |
| 1736781900 | 29.9 | -0.6 | -1.97 | 30.35 | 30.4 | 29.7 | 3907 |
| 1736522700 | 30.5 | 0.2 | 0.66 | 30.2 | 30.5 | 30.15 | 2866 |
| 1736436300 | 30.3 | -0.45 | -1.46 | 30.65 | 30.65 | 30.15 | 1525 |
| 1736349900 | 30.75 | 0.7 | 2.33 | 30.15 | 31.05 | 29.3 | 10556 |
| 1736263500 | 30.05 | -0.6 | -1.96 | 30.4 | 30.85 | 30.05 | 2218 |
| 1735917900 | 30.65 | -0.2 | -0.65 | 30.6 | 30.75 | 30.6 | 709 |
| 1735831500 | 30.85 | 0.7 | 2.32 | 30 | 31 | 30 | 2061 |
| 1735658700 | 30.15 | 0 | 0.00 | 29.9 | 30.2 | 29.9 | 3079 |
| 1735572300 | 30.15 | -0.25 | -0.82 | 30.15 | 30.4 | 29.9 | 15952 |
| 1735313100 | 30.4 | 0.75 | 2.53 | 30.35 | 30.45 | 29.8 | 8559 |
| 1734967500 | 29.65 | -0.4 | -1.33 | 29.85 | 30.3 | 29.55 | 3044 |
| 1734708300 | 30.05 | -0.15 | -0.50 | 30 | 30.05 | 29.3 | 12691 |
| 1734621900 | 30.2 | 0.45 | 1.51 | 29.75 | 30.35 | 29.65 | 7786 |
| 1734535500 | 29.75 | 0.1 | 0.34 | 30.2 | 30.3 | 29.75 | 3198 |
| 1734449100 | 29.65 | -0.15 | -0.50 | 29.8 | 29.95 | 29.5 | 6178 |
| 1734362700 | 29.8 | -0.1 | -0.33 | 29.5 | 30.1 | 29.5 | 3183 |
| 1734103500 | 29.9 | 0.45 | 1.53 | 29.7 | 30 | 29 | 4563 |
| 1734017100 | 29.45 | -0.2 | -0.67 | 29.45 | 29.75 | 29.35 | 5852 |
| 1733930700 | 29.65 | -0.25 | -0.84 | 29.95 | 30.4 | 29.65 | 3861 |
| 1733844300 | 29.9 | -0.3 | -0.99 | 30.2 | 30.2 | 29.75 | 4588 |
| 1733757900 | 30.2 | -0.1 | -0.33 | 30.15 | 30.45 | 30 | 2011 |
| 1733498700 | 30.3 | -0.45 | -1.46 | 30.5 | 30.6 | 30.2 | 3132 |
| 1733412300 | 30.75 | 0 | 0.00 | 30.75 | 31.45 | 30.7 | 15586 |
| 1733325900 | 30.75 | -0.75 | -2.38 | 31.25 | 31.25 | 30.5 | 12346 |
| 1733239500 | 31.5 | 0.25 | 0.80 | 31.25 | 31.5 | 30.85 | 12640 |
| 1733153100 | 31.25 | 0.15 | 0.48 | 31.35 | 31.7 | 31.2 | 12570 |
| 1732893900 | 31.1 | -0.25 | -0.80 | 31.1 | 31.25 | 31 | 7054 |
| 1732807500 | 31.35 | 0.6 | 1.95 | 30.9 | 31.4 | 30.9 | 6347 |
| 1732721100 | 30.75 | -0.55 | -1.76 | 31.25 | 31.25 | 30.55 | 5110 |
| 1732634700 | 31.3 | 0.45 | 1.46 | 31 | 31.3 | 30.6 | 8459 |
| 1732548300 | 30.85 | 0.85 | 2.83 | 30.4 | 30.95 | 29.9 | 21895 |
| 1732289100 | 30 | 0.1 | 0.33 | 30.05 | 30.15 | 29.2 | 3895 |
| 1732202700 | 29.9 | -0.1 | -0.33 | 30 | 30.05 | 29.8 | 3623 |
| 1732116300 | 30 | 0.4 | 1.35 | 29.7 | 30.15 | 29.7 | 7101 |
| 1732029900 | 29.6 | 0.65 | 2.25 | 29.95 | 29.95 | 29.05 | 9266 |
| 1731943500 | 28.95 | -0.85 | -2.85 | 29.85 | 29.85 | 28.9 | 2284 |
| 1731684300 | 29.8 | -0.7 | -2.30 | 30.45 | 30.45 | 29.7 | 4258 |
| 1731597900 | 30.5 | 0.3 | 0.99 | 30.2 | 30.5 | 30 | 4317 |
| 1731511440 | 30.2 | 0.35 | 1.17 | 29.7 | 30.2 | 29.65 | 3959 |
| 1731425100 | 29.85 | 0.1 | 0.34 | 29.8 | 30.25 | 29.6 | 2685 |
| 1731338700 | 29.75 | 0.45 | 1.54 | 29.45 | 30.2 | 29.45 | 20301 |
| 1731079500 | 29.3 | 0.6 | 2.09 | 28.85 | 29.3 | 28.55 | 9038 |
| 1730993100 | 28.7 | 0.65 | 2.32 | 28.3 | 28.7 | 27.75 | 17911 |
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
