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 | 0.63 | 2.04611886976 | 30.79 | 36.09 | 29.17 | 2166733 | 30.65460999 | DE |
| 4 | 1.45 | 4.83817150484 | 29.97 | 36.09 | 29.17 | 1927820 | 30.31666036 | DE |
| 12 | 1.16 | 3.83344348976 | 30.26 | 41.53 | 18.79 | 1693537 | 30.3068331 | DE |
| 26 | -4.51 | -12.5521848038 | 35.93 | 41.53 | 18.79 | 1988458 | 31.70466608 | DE |
| 52 | -1.47 | -4.46944359988 | 32.89 | 45.01 | 18.79 | 2128028 | 32.26950253 | DE |
| 156 | -4.09 | -11.5178822867 | 35.51 | 53.44 | 0.11 | 2057794 | 34.92368037 | DE |
| 260 | -11.29 | -26.434090377 | 42.71 | 2500 | 0.11 | 2265703 | 36.4847908 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740374100 | 31.29 | 0.54 | 1.76 | 30.81 | 31.355 | 30.6 | 2879962 |
| 1740114900 | 30.75 | 0.31 | 1.00 | 30.4 | 36.09 | 29.17 | 2701049 |
| 1740028500 | 30.445 | -0.1 | -0.31 | 30.28 | 30.74 | 30.13 | 2738309 |
| 1739942100 | 30.54 | -0.19 | -0.62 | 30.78 | 30.79 | 30.41 | 2011887 |
| 1739855700 | 30.73 | -0.17 | -0.55 | 30.78 | 30.97 | 30.65 | 1665326 |
| 1739769300 | 30.9 | 0.11 | 0.36 | 30.79 | 31.04 | 30.63 | 1717092 |
| 1739510100 | 30.79 | 0.45 | 1.48 | 30.62 | 32.14 | 30.15 | 2197481 |
| 1739423700 | 30.34 | -0.05 | -0.16 | 30.39 | 30.505 | 30.26 | 1954832 |
| 1739337300 | 30.39 | 0.27 | 0.90 | 30.13 | 30.53 | 29.92 | 2266341 |
| 1739250900 | 30.12 | 0.11 | 0.37 | 30.1 | 30.2 | 30.03 | 1271845 |
| 1739164500 | 30.01 | 0.13 | 0.44 | 29.8 | 30.08 | 29.73 | 1226644 |
| 1738905300 | 29.88 | 0.21 | 0.71 | 29.66 | 30.66 | 29.63 | 1579641 |
| 1738818900 | 29.67 | 0.07 | 0.24 | 29.8 | 29.82 | 29.63 | 1958008 |
| 1738732500 | 29.6 | -0.33 | -1.10 | 29.94 | 30.06 | 29.59 | 1840330 |
| 1738646100 | 29.93 | -0.14 | -0.47 | 30.2 | 30.28 | 29.9 | 1770290 |
| 1738559700 | 30.07 | -0.47 | -1.54 | 30.1 | 30.17 | 29.89 | 2186998 |
| 1738300500 | 30.54 | 0.07 | 0.23 | 30.59 | 30.67 | 30.15 | 1682720 |
| 1738214100 | 30.47 | 0.23 | 0.76 | 30.27 | 30.52 | 30.16 | 1976439 |
| 1738127700 | 30.24 | 0.09 | 0.30 | 30.14 | 30.35 | 30.01 | 2001639 |
| 1738041300 | 30.15 | 0.22 | 0.74 | 29.97 | 30.28 | 29.97 | 1881716 |
| 1737695700 | 29.93 | 0.08 | 0.27 | 29.82 | 30.66 | 29.78 | 897514 |
| 1737609300 | 29.85 | -0.42 | -1.39 | 30.24 | 30.25 | 29.81 | 1542622 |
| 1737522900 | 30.27 | 0.06 | 0.20 | 30.29 | 30.35 | 30.13 | 1556656 |
| 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 |
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
