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 |
|---|---|---|---|---|---|---|---|
| 1741971300 | 29.735 | 1.87 | 6.69 | 27.84 | 29.945 | 27.59 | 745 |
| 1741884900 | 27.87 | -4.03 | -12.63 | 30.17 | 31.33 | 27.87 | 3393 |
| 1741798500 | 31.9 | 4.7 | 17.26 | 29.63 | 34.675 | 29.16 | 5218 |
| 1741712100 | 27.205 | 1.78 | 6.98 | 24.325 | 27.885 | 23.21 | 3086 |
| 1741625700 | 25.43 | 1.82 | 7.71 | 24.71 | 26.71 | 24.5 | 3232 |
| 1741366500 | 23.61 | -2.11 | -8.20 | 25.07 | 25.07 | 23.61 | 2734 |
| 1741280100 | 25.72 | -1.34 | -4.95 | 26.36 | 27.805 | 24 | 2467 |
| 1741193700 | 27.06 | 1.24 | 4.80 | 30.76 | 30.84 | 26.305 | 10928 |
| 1741107300 | 25.82 | -3.28 | -11.26 | 23.32 | 25.82 | 20.475 | 10582 |
| 1741020900 | 29.095 | -5.28 | -15.35 | 33.78 | 34.9 | 28.59 | 6085 |
| 1740761700 | 34.37 | -7.7 | -18.30 | 33.64 | 35.86 | 29.14 | 11406 |
| 1740675300 | 42.07 | -15.28 | -26.64 | 47.87 | 49.995 | 38.535 | 5543 |
| 1740588900 | 57.35 | 15.77 | 37.91 | 63.02 | 64.269999 | 53.17 | 8589 |
| 1740502500 | 41.585 | -19.27 | -31.66 | 47.4 | 60.54 | 40.7 | 15297 |
| 1740416100 | 60.85 | -11.73 | -16.16 | 67.04 | 68.28 | 52.95 | 5721 |
| 1740156900 | 72.58 | 7.9 | 12.21 | 72.53 | 79 | 70.56 | 5591 |
| 1740070500 | 64.68 | -8 | -11.01 | 72.61 | 76.15 | 60.44 | 14128 |
| 1739984100 | 72.68 | 11 | 17.83 | 69.16 | 78.9 | 66.78 | 13383 |
| 1739897700 | 61.68 | 13.14 | 27.07 | 52.36 | 62.57 | 51.95 | 9757 |
| 1739811300 | 48.54 | 2.91 | 6.37 | 51.62 | 55 | 48.54 | 2520 |
| 1739552100 | 45.635 | 8.57 | 23.10 | 38.935 | 47.3 | 38.385 | 6295 |
| 1739465700 | 37.07 | 2.19 | 6.28 | 32.695 | 37.57 | 30.895 | 10349 |
| 1739379300 | 34.88 | -2.18 | -5.88 | 36.895 | 42.26 | 33.605 | 9550 |
| 1739292900 | 37.06 | 1.56 | 4.39 | 39.56 | 39.635 | 34.045 | 18640 |
| 1739206500 | 35.5 | 7.43 | 26.45 | 31.97 | 35.5 | 31.6 | 5314 |
| 1738947300 | 28.075 | 2.42 | 9.43 | 26.655 | 30.43 | 26.385 | 5973 |
| 1738860900 | 25.655 | 3.44 | 15.46 | 23.89 | 26.405 | 23.42 | 8899 |
| 1738774500 | 22.22 | 2.89 | 14.96 | 19.124 | 24.295 | 19.124 | 7138 |
| 1738688100 | 19.328 | 1.98 | 11.44 | 18.812 | 19.328 | 17.8 | 8319 |
| 1738601700 | 17.344 | -4.14 | -19.26 | 17.484 | 18.044 | 15.45 | 3460 |
| 1738342500 | 21.48 | 2.95 | 15.92 | 19.406 | 21.48 | 19.028 | 935 |
| 1738256100 | 18.53 | 0.29 | 1.60 | 18.576 | 18.588 | 18.12 | 1352 |
| 1738169700 | 18.238 | -0.36 | -1.95 | 19.456 | 20.29 | 18 | 3522 |
| 1738083300 | 18.6 | -1.4 | -7.00 | 20.795 | 20.805 | 17.218 | 5177 |
| 1737996900 | 20 | -7.38 | -26.94 | 23.38 | 24.335 | 19.994 | 5301 |
| 1737737700 | 27.375 | 1.08 | 4.09 | 26.795 | 27.695 | 26.3 | 2267 |
| 1737651300 | 26.3 | 0.86 | 3.38 | 26.805 | 26.805 | 26.14 | 113 |
| 1737564900 | 25.44 | 0 | 0.00 | 25.44 | 25.44 | 25.44 | 0 |
| 1737478500 | 25.44 | 2.03 | 8.67 | 23.5 | 25.805 | 23.345 | 691 |
| 1737392100 | 23.41 | -0.33 | -1.37 | 23.3 | 23.41 | 22.76 | 49 |
| 1737132900 | 23.735 | -0.42 | -1.72 | 24.5 | 24.5 | 23.245 | 1267 |
| 1737046500 | 24.15 | 0.18 | 0.77 | 25.34 | 25.34 | 23.6 | 1693 |
| 1736960100 | 23.965 | 0.01 | 0.04 | 22.775 | 24.11 | 22.68 | 916 |
| 1736873700 | 23.955 | 0.83 | 3.59 | 24.945 | 24.945 | 23.955 | 458 |
| 1736787300 | 23.125 | -3.58 | -13.41 | 23.79 | 24.12 | 20.7 | 2448 |
| 1736528100 | 26.705 | 1.08 | 4.21 | 26.205 | 28.555 | 23.97 | 2531 |
| 1736441700 | 25.625 | -1.91 | -6.94 | 25.295 | 25.625 | 25.295 | 71 |
| 1736355300 | 27.535 | -3.71 | -11.86 | 29.615 | 29.97 | 26.96 | 421 |
| 1736268900 | 31.24 | -1.43 | -4.39 | 32.265 | 32.645 | 29.85 | 1714 |
| 1736182500 | 32.674999 | 7.67 | 30.70 | 27.95 | 35.595 | 27.92 | 9828 |
| 1735923300 | 25 | -0.04 | -0.14 | 22.935 | 25.005 | 22.625 | 1604 |
| 1735836900 | 25.035 | 1.64 | 6.99 | 23.565 | 25.035 | 23.4 | 1348 |
| 1735577700 | 23.4 | 22.85 | 4,154.55 | 24.765 | 25.1 | 21.8 | 1052 |
| 1735318500 | 0.55 | 0.0043 | 0.79 | 0.5342 | 0.6021 | 0.5342 | 179641 |
| 1734972900 | 0.5457 | -0.0331 | -5.72 | 0.5731 | 0.5861 | 0.5433 | 63072 |
| 1734713700 | 0.5788 | 0.0155 | 2.75 | 0.5155 | 0.6057 | 0.4703 | 361539 |
| 1734627300 | 0.5633 | -0.0367 | -6.12 | 0.5699999 | 0.6085 | 0.5259 | 88870 |
| 1734540900 | 0.6 | -0.0255 | -4.08 | 0.6528 | 0.6528 | 0.59 | 31390 |
| 1734454500 | 0.6254999 | -0.002 | -0.32 | 0.5899 | 0.6636 | 0.5871 | 77201 |
| 1734368100 | 0.6274999 | -0.0681 | -9.79 | 0.5266999 | 0.6735 | 0.514 | 374723 |
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
