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 | -2.88 | -9.37805275155 | 30.71 | 31.04 | 27.78 | 471701 | 29.72884857 | DE |
| 4 | -3.77 | -11.9303797468 | 31.6 | 33.4 | 27.78 | 388564 | 30.9562489 | DE |
| 12 | -1.27 | -4.36426116838 | 29.1 | 33.4 | 25.98 | 356301 | 29.761957 | DE |
| 26 | 6.1 | 28.0717901519 | 21.73 | 33.4 | 21.45 | 365160 | 28.45326241 | DE |
| 52 | 8.31 | 42.5717213115 | 19.52 | 33.4 | 18.69 | 336333 | 25.04128453 | DE |
| 156 | 14.68 | 111.634980989 | 13.15 | 33.4 | 10.35 | 326016 | 17.68475193 | DE |
| 260 | 20.95 | 304.505813953 | 6.88 | 33.4 | 4.8 | 396580 | 15.37972737 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741238100 | 28.36 | -0.02 | -0.07 | 28.49 | 28.78 | 27.96 | 412943 |
| 1741151700 | 28.38 | -1.56 | -5.21 | 29.23 | 29.44 | 28.2 | 645951 |
| 1741065300 | 29.94 | -0.86 | -2.79 | 29.55 | 29.96 | 29.24 | 550209 |
| 1740978900 | 30.8 | 0.78 | 2.60 | 30.06 | 31.04 | 30.06 | 353895 |
| 1740719700 | 30.02 | -0.43 | -1.41 | 30 | 30.24 | 29.65 | 481341 |
| 1740633300 | 30.45 | 0.06 | 0.20 | 30.71 | 31.04 | 30.38 | 327108 |
| 1740546900 | 30.39 | -0.66 | -2.13 | 30.91 | 30.94 | 30.24 | 299166 |
| 1740460500 | 31.05 | 0.05 | 0.16 | 31.03 | 31.68 | 30.76 | 228806 |
| 1740374100 | 31 | -0.68 | -2.15 | 31.5 | 31.5 | 30 | 408261 |
| 1740114900 | 31.68 | -0.27 | -0.85 | 32.15 | 32.15 | 30.63 | 730644 |
| 1740028500 | 31.95 | 0.14 | 0.44 | 32.689999 | 33.4 | 31.48 | 1085514 |
| 1739942100 | 31.81 | -0.03 | -0.09 | 31.99 | 32.229999 | 30.96 | 340220 |
| 1739855700 | 31.84 | 0.73 | 2.35 | 31.99 | 33.18 | 31.68 | 413522 |
| 1739769300 | 31.11 | -0.31 | -0.99 | 30.77 | 31.45 | 30.64 | 229242 |
| 1739510100 | 31.42 | 0.11 | 0.35 | 31.91 | 31.91 | 31.01 | 262843 |
| 1739423700 | 31.31 | 0.16 | 0.51 | 31.5 | 31.55 | 31.05 | 337241 |
| 1739337300 | 31.15 | -0.62 | -1.95 | 31.75 | 31.91 | 31.11 | 276504 |
| 1739250900 | 31.77 | 0.76 | 2.45 | 30.99 | 31.85 | 30.71 | 260169 |
| 1739164500 | 31.01 | -0.44 | -1.40 | 30.85 | 31.165 | 30.65 | 148054 |
| 1738905300 | 31.45 | -0.08 | -0.25 | 31.47 | 31.67 | 31.32 | 168347 |
| 1738818900 | 31.53 | 0.15 | 0.48 | 31.6 | 31.89 | 31.45 | 224252 |
| 1738732500 | 31.38 | 0.41 | 1.32 | 31.51 | 31.55 | 30.705 | 205986 |
| 1738646100 | 30.97 | 0.2 | 0.65 | 31.49 | 31.49 | 30.9 | 306441 |
| 1738559700 | 30.77 | -0.8 | -2.53 | 30.9 | 31.05 | 30.65 | 201005 |
| 1738300500 | 31.57 | 0.25 | 0.80 | 31.32 | 31.62 | 31.02 | 217950 |
| 1738214100 | 31.32 | 0.39 | 1.26 | 30.94 | 31.44 | 30.85 | 271834 |
| 1738127700 | 30.93 | 0.07 | 0.23 | 31.22 | 31.29 | 30.67 | 291974 |
| 1738041300 | 30.86 | 0.18 | 0.59 | 30.38 | 31.18 | 30.32 | 479479 |
| 1737695700 | 30.68 | 0.57 | 1.89 | 30.35 | 30.77 | 29.81 | 346026 |
| 1737609300 | 30.11 | 0.54 | 1.83 | 31.5 | 32.049999 | 29.33 | 683076 |
| 1737522900 | 29.57 | 1.51 | 5.38 | 28.23 | 29.58 | 27.91 | 443195 |
| 1737436500 | 28.06 | 1.16 | 4.31 | 27.81 | 28.39 | 27.7 | 419834 |
| 1737350100 | 26.9 | 0.21 | 0.79 | 26.77 | 27.15 | 26.73 | 211262 |
| 1737090900 | 26.69 | -0.43 | -1.59 | 26.98 | 27.33 | 26.55 | 418957 |
| 1737004500 | 27.12 | 0.51 | 1.92 | 27.28 | 27.44 | 26.55 | 487571 |
| 1736918100 | 26.61 | -0.62 | -2.28 | 27.28 | 27.29 | 25.98 | 460828 |
| 1736831700 | 27.23 | -0.1 | -0.37 | 27.39 | 28.14 | 27.08 | 491325 |
| 1736745300 | 27.33 | -3.1 | -10.19 | 28.78 | 28.94 | 27.33 | 516854 |
| 1736486100 | 30.43 | 0.11 | 0.36 | 30.42 | 30.7 | 30.38 | 286651 |
| 1736399700 | 30.32 | 0.37 | 1.24 | 29.95 | 30.33 | 29.67 | 234743 |
| 1736313300 | 29.95 | -0.04 | -0.13 | 29.4 | 30.05 | 29.4 | 260035 |
| 1736226900 | 29.99 | 1.12 | 3.88 | 29 | 30.03 | 28.65 | 305581 |
| 1736140500 | 28.87 | 0.21 | 0.73 | 28.7 | 28.9 | 28.59 | 169525 |
| 1735881300 | 28.66 | 0.2 | 0.70 | 28.17 | 28.68 | 28.16 | 121379 |
| 1735794900 | 28.46 | -0.29 | -1.01 | 28.35 | 28.5 | 28.06 | 153495 |
| 1735617660 | 28.75 | -0.14 | -0.48 | 28.63 | 28.83 | 28.42 | 115480 |
| 1735535700 | 28.89 | -0.35 | -1.20 | 29.14 | 29.36 | 28.565 | 190016 |
| 1735276500 | 29.24 | 0.38 | 1.32 | 29.37 | 29.44 | 28.86 | 142742 |
| 1735014060 | 28.86 | 0.21 | 0.73 | 28.53 | 29.07 | 28.47 | 109286 |
| 1734930900 | 28.65 | 0.56 | 1.99 | 28.21 | 28.72 | 28.18 | 406861 |
| 1734671700 | 28.09 | -0.3 | -1.06 | 28.27 | 28.44 | 28.02 | 552589 |
| 1734585300 | 28.39 | -0.49 | -1.70 | 28.03 | 28.46 | 27.58 | 706220 |
| 1734498900 | 28.88 | -0.14 | -0.48 | 28.93 | 29.36 | 28.65 | 373570 |
| 1734412500 | 29.02 | 0.04 | 0.14 | 29 | 29.16 | 28.81 | 417618 |
| 1734326100 | 28.98 | -0.17 | -0.58 | 28.97 | 29.24 | 28.51 | 295955 |
| 1734066900 | 29.15 | 0.49 | 1.71 | 28.08 | 29.27 | 28.03 | 402037 |
| 1733980500 | 28.66 | 0.05 | 0.17 | 29.1 | 29.33 | 28.64 | 484211 |
| 1733894100 | 28.61 | -0.32 | -1.11 | 29.01 | 29.03 | 28.47 | 537046 |
| 1733807700 | 28.93 | -1.27 | -4.21 | 29.97 | 30.1 | 28.89 | 595602 |
| 1733721300 | 30.2 | -0.24 | -0.79 | 30.31 | 30.74 | 30.09 | 287884 |
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
