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 | 0.09 | 0.298210735586 | 30.18 | 35.11 | 27.19 | 1430067 | 30.05566679 | DE |
| 4 | -0.2 | -0.656383327863 | 30.47 | 35.11 | 27.19 | 1169969 | 30.35275833 | DE |
| 12 | -2.47 | -7.54428833232 | 32.74 | 41.53 | 18.79 | 1974188 | 30.20493643 | DE |
| 26 | -4.7 | -13.440091507 | 34.97 | 41.53 | 18.79 | 1985367 | 32.44903242 | DE |
| 52 | -5.66 | -15.7528527693 | 35.93 | 45.01 | 18.79 | 2179398 | 32.71171453 | DE |
| 156 | -4.73 | -13.5142857143 | 35 | 53.44 | 0.11 | 2095606 | 35.02821539 | DE |
| 260 | -9.23 | -23.3670886076 | 39.5 | 2500 | 0.11 | 2295584 | 36.67778187 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 30.21 | 0.06 | 0.20 | 30.2 | 30.33 | 30.03 | 957157 |
| 1737350100 | 30.15 | 0.19 | 0.63 | 30 | 30.17 | 29.85 | 1297843 |
| 1737090900 | 29.96 | -0.07 | -0.23 | 30.05 | 35.11 | 27.19 | 2138023 |
| 1737004500 | 30.03 | -0.06 | -0.20 | 30.4 | 31.14 | 30.02 | 1610036 |
| 1736918100 | 30.09 | -0.05 | -0.17 | 30.15 | 30.35 | 30.04 | 1080818 |
| 1736831700 | 30.14 | 0.04 | 0.13 | 30.18 | 30.29 | 29.96 | 1023613 |
| 1736745300 | 30.1 | -0.2 | -0.66 | 30.25 | 30.27 | 29.86 | 1537474 |
| 1736486100 | 30.3 | -0.33 | -1.06 | 30.65 | 30.68 | 30.19 | 1232999 |
| 1736399700 | 30.625 | -0.26 | -0.83 | 30.83 | 30.88 | 30.45 | 962479 |
| 1736313300 | 30.88 | 0.42 | 1.38 | 30.4 | 30.94 | 30.35 | 1899951 |
| 1736226900 | 30.46 | -0.23 | -0.75 | 30.7 | 30.78 | 30.31 | 1445803 |
| 1736140500 | 30.69 | -0.01 | -0.03 | 30.8 | 30.87 | 30.61 | 1099602 |
| 1735881300 | 30.7 | 0.26 | 0.85 | 30.48 | 30.71 | 30.16 | 1005207 |
| 1735794900 | 30.44 | -0.05 | -0.16 | 30.35 | 30.48 | 30.29 | 777224 |
| 1735617660 | 30.49 | 0 | 0.00 | 30.48 | 30.49 | 30.31 | 668583 |
| 1735535700 | 30.49 | -0.05 | -0.16 | 30.56 | 30.65 | 30.33 | 659932 |
| 1735276500 | 30.54 | 0.15 | 0.49 | 30.56 | 30.66 | 30.39 | 900945 |
| 1735014060 | 30.39 | 0.01 | 0.03 | 30.47 | 32.619999 | 30.35 | 548940 |
| 1734930900 | 30.38 | 0.16 | 0.53 | 30.35 | 30.42 | 30.17 | 996271 |
| 1734671700 | 30.22 | -0.11 | -0.36 | 30.23 | 41.53 | 18.79 | 4476199 |
| 1734585300 | 30.33 | -0.5 | -1.62 | 30.52 | 31.64 | 30.22 | 2947100 |
| 1734498900 | 30.83 | -0.06 | -0.18 | 30.86 | 30.92 | 30.68 | 2079535 |
| 1734412500 | 30.885 | 0.24 | 0.77 | 30.56 | 30.98 | 30.51 | 1874731 |
| 1734326100 | 30.65 | 0.15 | 0.49 | 30.54 | 30.75 | 30.47 | 1472615 |
| 1734066900 | 30.5 | 0.13 | 0.43 | 30.2 | 31.15 | 30.15 | 1360719 |
| 1733980500 | 30.37 | 0.06 | 0.20 | 30.3 | 30.57 | 30.22 | 1562771 |
| 1733894100 | 30.31 | 0.01 | 0.03 | 30.35 | 30.4 | 30.235 | 1343112 |
| 1733807700 | 30.3 | 0.09 | 0.30 | 30.1 | 30.35 | 29.92 | 1758451 |
| 1733721300 | 30.21 | 0.34 | 1.14 | 30.21 | 30.49 | 30.05 | 1794975 |
| 1733462100 | 29.87 | -0.35 | -1.16 | 30.02 | 32.14 | 29.8 | 2415706 |
| 1733375700 | 30.22 | 0.24 | 0.80 | 30.1 | 34.11 | 29.95 | 2304548 |
| 1733289300 | 29.98 | -0.15 | -0.50 | 30.25 | 30.28 | 29.87 | 2550255 |
| 1733202900 | 30.13 | -0.1 | -0.33 | 30.37 | 30.67 | 30.13 | 2609322 |
| 1733116500 | 30.23 | 0.06 | 0.20 | 30.26 | 30.43 | 30.18 | 1819731 |
| 1732857300 | 30.17 | -0.25 | -0.82 | 30.3 | 31.65 | 29.16 | 1558315 |
| 1732770900 | 30.42 | 0.26 | 0.86 | 30.36 | 33.119999 | 30.13 | 1441119 |
| 1732684500 | 30.16 | 0.13 | 0.43 | 30.16 | 30.17 | 29.96 | 1387549 |
| 1732598100 | 30.03 | -0.06 | -0.20 | 30.13 | 30.32 | 29.98 | 2043131 |
| 1732511700 | 30.09 | 0.16 | 0.53 | 30.12 | 32.13 | 30.06 | 3449014 |
| 1732252500 | 29.93 | 0.07 | 0.23 | 30.11 | 38.57 | 29.16 | 2301383 |
| 1732166100 | 29.86 | -0.36 | -1.19 | 30.14 | 33.61 | 29.82 | 1579635 |
| 1732079700 | 30.22 | -0.12 | -0.40 | 30.38 | 30.39 | 30.1 | 1639034 |
| 1731993300 | 30.34 | 0.35 | 1.17 | 29.95 | 34.6 | 29.85 | 2046331 |
| 1731906900 | 29.99 | 0.59 | 2.01 | 29.4 | 29.99 | 29.33 | 1836187 |
| 1731647700 | 29.4 | 0.16 | 0.55 | 29.35 | 34.11 | 29.26 | 1705222 |
| 1731561300 | 29.24 | -0.12 | -0.41 | 29.4 | 36.08 | 29.2 | 2045106 |
| 1731474900 | 29.36 | -0.25 | -0.84 | 29.42 | 29.5 | 29.19 | 1867099 |
| 1731388500 | 29.61 | 0.07 | 0.24 | 29.5 | 34.6 | 29.445 | 1498127 |
| 1731302100 | 29.54 | -0.35 | -1.17 | 29.85 | 29.85 | 29.42 | 1771398 |
| 1731042900 | 29.89 | 0.27 | 0.91 | 29.73 | 34.12 | 29.66 | 1859587 |
| 1730956500 | 29.62 | -0.17 | -0.57 | 29.75 | 34.11 | 29.435 | 3087147 |
| 1730870100 | 29.79 | 0.15 | 0.51 | 29.8 | 29.92 | 29.62 | 2250520 |
| 1730783700 | 29.64 | -0.32 | -1.07 | 29.89 | 29.98 | 29.6 | 2270960 |
| 1730697300 | 29.96 | 0.03 | 0.10 | 29.92 | 30.08 | 29.83 | 2140366 |
| 1730438100 | 29.93 | -0.09 | -0.30 | 29.94 | 34.11 | 29.75 | 3819140 |
| 1730351700 | 30.02 | -0.88 | -2.83 | 30.6 | 34.11 | 29.93 | 6716781 |
| 1730265300 | 30.895 | -1.95 | -5.92 | 31.5 | 32.21 | 30.71 | 7002896 |
| 1730178900 | 32.84 | 0.07 | 0.21 | 32.74 | 32.939999 | 32.65 | 1957176 |
| 1730092500 | 32.77 | 0.07 | 0.21 | 32.83 | 32.979999 | 32.6 | 1205091 |
| 1729833300 | 32.7 | -0.56 | -1.68 | 33.189999 | 34.12 | 32.14 | 1589642 |
| 1729746900 | 33.259999 | 0.2 | 0.60 | 33.04 | 36.58 | 32.93 | 2144446 |
| 1729660500 | 33.06 | 0.47 | 1.44 | 32.63 | 33.1 | 32.61 | 2057971 |
| 1729574100 | 32.59 | -0.21 | -0.64 | 32.6 | 32.71 | 32.42 | 1422943 |
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
