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 | -0.74 | -2.40728692258 | 30.74 | 30.85 | 29 | 1240 | 29.19392944 | DE |
| 4 | -3.495 | -10.434393193 | 33.495 | 33.495 | 29 | 379 | 29.69258939 | DE |
| 12 | -2.1 | -6.54205607477 | 32.1 | 33.58 | 29 | 246 | 30.37057799 | DE |
| 26 | -3.5 | -10.447761194 | 33.5 | 33.715 | 29 | 232 | 30.89894439 | DE |
| 52 | -2.045 | -6.38165080356 | 32.045 | 36.145 | 29 | 284 | 32.19143925 | DE |
| 156 | -2.045 | -6.38165080356 | 32.045 | 36.145 | 29 | 284 | 32.19143925 | DE |
| 260 | -2.045 | -6.38165080356 | 32.045 | 36.145 | 29 | 284 | 32.19143925 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732208100 | 29.4 | 0.25 | 0.86 | 29.455 | 29.565 | 29.4 | 1125 |
| 1732121700 | 29.15 | 0.08 | 0.28 | 29 | 29.23 | 29 | 1117 |
| 1732035300 | 29.07 | -0.06 | -0.21 | 29 | 29.07 | 29 | 150 |
| 1731948900 | 29.13 | 0 | 0.00 | 29.13 | 29.13 | 29.13 | 0 |
| 1731689700 | 29.13 | -1.23 | -4.05 | 30.74 | 30.85 | 29.11 | 2568 |
| 1731603300 | 30.36 | 0.08 | 0.26 | 30.36 | 30.36 | 30.36 | 36 |
| 1731516900 | 30.28 | -0.53 | -1.72 | 30.35 | 30.37 | 30.055 | 394 |
| 1731430500 | 30.81 | -0.19 | -0.61 | 30.81 | 30.81 | 30.81 | 2 |
| 1731344100 | 31 | 0.4 | 1.31 | 31.085 | 31.085 | 31 | 73 |
| 1731084900 | 30.6 | -0.03 | -0.08 | 30.625 | 30.705 | 30.575 | 275 |
| 1730998500 | 30.625 | -0.79 | -2.50 | 31.11 | 31.165 | 30.625 | 212 |
| 1730912100 | 31.41 | 0.7 | 2.28 | 31.41 | 31.41 | 31.41 | 55 |
| 1730825700 | 30.71 | -0.09 | -0.28 | 30.71 | 30.71 | 30.71 | 55 |
| 1730739300 | 30.795 | 0 | 0.00 | 30.795 | 30.795 | 30.795 | 0 |
| 1730480100 | 30.795 | -0.03 | -0.08 | 30.795 | 30.795 | 30.795 | 60 |
| 1730393700 | 30.82 | -1.44 | -4.46 | 31.165 | 31.165 | 30.815 | 255 |
| 1730307300 | 32.259999 | -0.05 | -0.15 | 32.259999 | 32.259999 | 32.259999 | 100 |
| 1730220900 | 32.31 | 0.12 | 0.36 | 32.31 | 32.31 | 32.31 | 65 |
| 1730134500 | 32.195 | -1.3 | -3.88 | 30.915 | 32.32 | 30.915 | 254 |
| 1729871700 | 33.494999 | 0.57 | 1.73 | 33.494999 | 33.494999 | 33.494999 | 28 |
| 1729785300 | 32.924999 | 0.27 | 0.84 | 32.924999 | 32.924999 | 32.924999 | 42 |
| 1729698900 | 32.65 | -0.93 | -2.77 | 32.65 | 32.65 | 32.65 | 20 |
| 1729612500 | 33.58 | 0 | 0.00 | 33.58 | 33.58 | 33.58 | 0 |
| 1729526100 | 33.58 | 0.58 | 1.76 | 33.58 | 33.58 | 33.58 | 300 |
| 1729266900 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1729180500 | 33 | 0.14 | 0.43 | 33 | 33 | 33 | 150 |
| 1729094100 | 32.86 | 0 | 0.00 | 32.665 | 32.86 | 32.665 | 205 |
| 1729007700 | 32.86 | 0.74 | 2.30 | 32.479999 | 32.86 | 32.479999 | 75 |
| 1728921300 | 32.119999 | 0.13 | 0.41 | 32.085 | 32.365 | 32.085 | 415 |
| 1728662100 | 31.99 | 0.69 | 2.20 | 31.99 | 31.99 | 31.99 | 150 |
| 1728575700 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1728489300 | 31.3 | 0 | 0.00 | 31.3 | 31.3 | 31.3 | 0 |
| 1728402900 | 31.3 | -0.51 | -1.60 | 30.75 | 31.3 | 30.75 | 201 |
| 1728316500 | 31.81 | 0 | 0.00 | 31.81 | 31.81 | 31.81 | 0 |
| 1728057300 | 31.81 | 0 | 0.00 | 31.81 | 31.81 | 31.81 | 0 |
| 1727970900 | 31.81 | 0 | 0.00 | 31.81 | 31.81 | 31.81 | 0 |
| 1727884500 | 31.81 | 0.29 | 0.90 | 31.81 | 31.81 | 31.81 | 100 |
| 1727798100 | 31.525 | 0 | 0.00 | 31.525 | 31.525 | 31.525 | 0 |
| 1727711700 | 31.525 | 0.31 | 0.98 | 31.78 | 31.78 | 31.525 | 157 |
| 1727452500 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1727366100 | 31.22 | 0.22 | 0.71 | 31.125 | 31.22 | 31.125 | 105 |
| 1727279700 | 31 | -0.51 | -1.60 | 31.205 | 31.205 | 31 | 480 |
| 1727193300 | 31.505 | 0 | 0.00 | 31.505 | 31.505 | 31.505 | 0 |
| 1727106900 | 31.505 | 0.07 | 0.24 | 31.505 | 31.505 | 31.505 | 65 |
| 1726847700 | 31.43 | -0.53 | -1.66 | 31.43 | 31.43 | 31.43 | 60 |
| 1726761300 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1726674900 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1726588500 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1726502100 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 10 |
| 1726242900 | 31.96 | 0.16 | 0.49 | 31.96 | 31.96 | 31.96 | 50 |
| 1726156500 | 31.805 | -0.58 | -1.78 | 31.805 | 31.805 | 31.805 | 50 |
| 1726070100 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1725983700 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1725897300 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1725638100 | 32.38 | 0 | 0.00 | 32.38 | 32.38 | 32.38 | 0 |
| 1725551700 | 32.38 | 0.03 | 0.09 | 32.38 | 32.38 | 32.38 | 47 |
| 1725465300 | 32.35 | 0.25 | 0.78 | 32.35 | 32.35 | 32.35 | 47 |
| 1725378900 | 32.1 | 0.19 | 0.58 | 32.1 | 32.1 | 32.1 | 32 |
| 1725292500 | 31.915 | 0 | 0.00 | 31.915 | 31.915 | 31.915 | 0 |
| 1725033300 | 31.915 | 0 | 0.00 | 31.915 | 31.915 | 31.915 | 0 |
| 1724946900 | 31.915 | 0 | 0.00 | 31.915 | 31.915 | 31.915 | 0 |
| 1724860500 | 31.915 | 0.07 | 0.24 | 31.915 | 31.915 | 31.915 | 15 |
| 1724774100 | 31.84 | 0 | 0.00 | 31.84 | 31.84 | 31.84 | 0 |
| 1724687700 | 31.84 | 0 | 0.00 | 31.84 | 31.84 | 31.84 | 0 |
| 1724428500 | 31.84 | 0 | 0.00 | 31.84 | 31.84 | 31.84 | 0 |
| 1724342100 | 31.84 | -0.14 | -0.44 | 31.8 | 31.985 | 31.8 | 68 |
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
Premium
