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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 29.15 | -0.04 | -0.12 | 29.18 | 29.205 | 29.02 | 7181 |
| 1744818900 | 29.185 | -0.19 | -0.65 | 28.96 | 29.185 | 28.78 | 14272 |
| 1744732500 | 29.375 | 0.56 | 1.93 | 29.01 | 29.59 | 28.91 | 33571 |
| 1744646100 | 28.82 | 0.73 | 2.62 | 28.67 | 28.84 | 28.505 | 8390 |
| 1744386900 | 28.085 | 0 | 0.00 | 28.085 | 28.085 | 28.085 | 0 |
| 1744300500 | 28.085 | 0 | 0.00 | 28.085 | 28.085 | 28.085 | 0 |
| 1744214100 | 28.085 | 0 | 0.00 | 28.085 | 28.085 | 28.085 | 0 |
| 1744127700 | 28.085 | 0.88 | 3.23 | 27.85 | 28.45 | 27.6 | 38650 |
| 1744041300 | 27.205 | -2.64 | -8.85 | 27.055 | 28.75 | 26.52 | 115603 |
| 1743782100 | 29.845 | 0 | 0.00 | 29.845 | 29.845 | 29.845 | 0 |
| 1743695700 | 29.845 | -0.93 | -3.01 | 30.245 | 30.305 | 29.74 | 17565 |
| 1743609300 | 30.77 | -0.18 | -0.58 | 30.89 | 30.89 | 30.62 | 8674 |
| 1743522900 | 30.95 | 0.27 | 0.86 | 30.905 | 30.965 | 30.69 | 38307 |
| 1743436500 | 30.685 | -0.37 | -1.19 | 30.74 | 30.745 | 30.49 | 10697 |
| 1743180900 | 31.055 | -0.4 | -1.26 | 31.345 | 31.345 | 30.98 | 12366 |
| 1743094500 | 31.45 | -0.07 | -0.21 | 31.445 | 31.485 | 31.3 | 7225 |
| 1743008100 | 31.515 | -0.22 | -0.68 | 31.77 | 31.77 | 31.515 | 28872 |
| 1742921700 | 31.73 | 0.17 | 0.54 | 31.575 | 31.765 | 31.55 | 9130 |
| 1742835300 | 31.56 | 0.08 | 0.25 | 31.62 | 31.62 | 31.45 | 22890 |
| 1742576100 | 31.48 | -0.09 | -0.27 | 31.555 | 31.565 | 31.31 | 28581 |
| 1742489700 | 31.565 | -0.08 | -0.25 | 31.73 | 31.745 | 31.425 | 28555 |
| 1742403300 | 31.645 | 0.22 | 0.72 | 31.49 | 31.66 | 31.44 | 9464 |
| 1742316900 | 31.42 | 0.03 | 0.10 | 31.45 | 31.57 | 31.34 | 12602 |
| 1742230500 | 31.39 | 0.29 | 0.92 | 31.21 | 31.41 | 31.14 | 25664 |
| 1741971300 | 31.105 | 0.29 | 0.94 | 30.84 | 31.17 | 30.805 | 13085 |
| 1741884900 | 30.815 | -0.02 | -0.05 | 30.84 | 30.97 | 30.79 | 11468 |
| 1741798500 | 30.83 | 0.35 | 1.16 | 30.72 | 31.11 | 30.61 | 17304 |
| 1741712100 | 30.475 | -0.6 | -1.92 | 30.98 | 30.985 | 30.45 | 26106 |
| 1741625700 | 31.07 | -0.32 | -1.00 | 31.465 | 31.465 | 30.965 | 35804 |
| 1741366500 | 31.385 | -0.35 | -1.09 | 31.48 | 31.54 | 31.245 | 8022 |
| 1741280100 | 31.73 | 0.16 | 0.51 | 31.795 | 31.795 | 31.44 | 11340 |
| 1741193700 | 31.57 | 0.12 | 0.38 | 31.76 | 31.86 | 31.57 | 18685 |
| 1741107300 | 31.45 | -0.88 | -2.72 | 32.02 | 32.02 | 31.45 | 30435 |
| 1741020900 | 32.33 | 0.35 | 1.11 | 32.299999 | 32.424999 | 32.185 | 32142 |
| 1740761700 | 31.975 | -0.18 | -0.58 | 31.865 | 32.03 | 31.815 | 16900 |
| 1740675300 | 32.159999 | -0.04 | -0.12 | 33.915 | 33.915 | 32.064999 | 11190 |
| 1740588900 | 32.2 | 0.3 | 0.94 | 32.115 | 32.215 | 32.045 | 15151 |
| 1740502500 | 31.9 | 0.01 | 0.05 | 32.025 | 32.1 | 31.84 | 13033 |
| 1740416100 | 31.885 | -0.21 | -0.65 | 32.08 | 32.08 | 31.84 | 19368 |
| 1740156900 | 32.095 | 0.16 | 0.50 | 32.04 | 32.174999 | 32 | 27324 |
| 1740070500 | 31.935 | -0.19 | -0.59 | 32.125 | 32.2 | 31.935 | 15004 |
| 1739984100 | 32.125 | -0.19 | -0.57 | 32.369999 | 32.369999 | 32.064999 | 9082 |
| 1739897700 | 32.31 | 0.07 | 0.22 | 32.305 | 32.36 | 32.22 | 12732 |
| 1739811300 | 32.24 | 0.24 | 0.75 | 32.17 | 32.24 | 32.09 | 23503 |
| 1739552100 | 32 | -0.12 | -0.37 | 32.145 | 32.17 | 32 | 22215 |
| 1739465700 | 32.119999 | 0.35 | 1.12 | 31.99 | 32.119999 | 31.815 | 7090 |
| 1739379300 | 31.765 | -0.14 | -0.44 | 32.735 | 32.735 | 31.705 | 21787 |
| 1739292900 | 31.905 | 0.01 | 0.02 | 31.9 | 31.905 | 31.8 | 7321 |
| 1739206500 | 31.9 | 0.2 | 0.63 | 31.825 | 31.935 | 31.765 | 12662 |
| 1738947300 | 31.7 | -0.14 | -0.44 | 31.805 | 31.83 | 31.7 | 8995 |
| 1738860900 | 31.84 | 0.4 | 1.26 | 31.68 | 31.84 | 31.66 | 8580 |
| 1738774500 | 31.445 | 0.07 | 0.24 | 31.37 | 31.445 | 31.305 | 17453 |
| 1738688100 | 31.37 | 0.08 | 0.26 | 31.25 | 31.37 | 31.085 | 6711 |
| 1738601700 | 31.29 | -0.26 | -0.82 | 31.135 | 31.45 | 31.075 | 22885 |
| 1738342500 | 31.55 | 0.06 | 0.19 | 31.6 | 31.675 | 31.55 | 8815 |
| 1738256100 | 31.49 | 0.24 | 0.78 | 31.395 | 31.525 | 31.365 | 12902 |
| 1738169700 | 31.245 | 0.12 | 0.37 | 31.235 | 31.33 | 31.225 | 4976 |
| 1738083300 | 31.13 | 0.2 | 0.66 | 31.075 | 31.17 | 31.02 | 3824 |
| 1737996900 | 30.925 | -0.08 | -0.26 | 30.83 | 30.935 | 30.725 | 10597 |
| 1737737700 | 31.005 | -0.01 | -0.03 | 31.11 | 31.11 | 30.87 | 55333 |
| 1737651300 | 31.015 | 0.23 | 0.75 | 30.925 | 31.015 | 30.88 | 2394 |
| 1737564900 | 30.785 | 0 | 0.00 | 30.785 | 30.785 | 30.785 | 0 |
| 1737478500 | 30.785 | 0.06 | 0.20 | 30.755 | 30.815 | 30.725 | 5151 |
| 1737392100 | 30.725 | -0.01 | -0.02 | 30.85 | 30.85 | 30.65 | 11284 |
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
