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 | 0.54 | 2.00445434298 | 26.94 | 28.28 | 25.92 | 256074 | 27.0167679 | DE |
| 4 | 0.82 | 3.07576894224 | 26.66 | 28.32 | 25.92 | 179518 | 27.1562547 | DE |
| 12 | 1.5 | 5.77367205543 | 25.98 | 28.32 | 24.88 | 168762 | 26.75605743 | DE |
| 26 | 2.12 | 8.3596214511 | 25.36 | 33.18 | 22.8 | 192977 | 27.83159879 | DE |
| 52 | 1.92 | 7.5117370892 | 25.56 | 33.18 | 22.8 | 182854 | 26.89102085 | DE |
| 156 | 1.41 | 5.4085155351 | 26.07 | 38.25 | 22.8 | 191065 | 28.62949498 | DE |
| 260 | 2.17 | 8.57368629 | 25.31 | 56.1 | 22.67 | 210752 | 33.44195905 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1752165000 | 27.44 | -0.42 | -1.51 | 26.96 | 27.6 | 26.94 | 289087 |
| 1752078600 | 27.86 | 0.58 | 2.13 | 27.36 | 28.28 | 27.28 | 297363 |
| 1751992200 | 27.28 | 0.78 | 2.94 | 26.66 | 27.4 | 26.34 | 186001 |
| 1751905800 | 26.5 | 0.44 | 1.69 | 26 | 26.64 | 25.92 | 145228 |
| 1751646600 | 26.06 | -1.12 | -4.12 | 26.94 | 26.98 | 26.06 | 362689 |
| 1751560200 | 27.18 | -1 | -3.55 | 28.32 | 28.32 | 27.04 | 205012 |
| 1751473800 | 28.18 | 1.42 | 5.31 | 27.1 | 28.2 | 26.96 | 380326 |
| 1751387400 | 26.76 | -0.68 | -2.48 | 27.52 | 27.62 | 26.56 | 199027 |
| 1751301000 | 27.44 | -0.3 | -1.08 | 27.9 | 27.9 | 27.28 | 111725 |
| 1751041800 | 27.74 | 0.02 | 0.07 | 27.92 | 28 | 27.58 | 111958 |
| 1750955400 | 27.72 | 0.6 | 2.21 | 27.32 | 27.86 | 27.04 | 161622 |
| 1750869000 | 27.12 | 0 | 0.00 | 27.12 | 27.36 | 27.08 | 119683 |
| 1750782600 | 27.12 | 0.86 | 3.27 | 26.94 | 27.46 | 26.78 | 187976 |
| 1750696200 | 26.26 | -0.22 | -0.83 | 26.3 | 26.46 | 26.02 | 135266 |
| 1750437000 | 26.48 | 0 | 0.00 | 26.6 | 26.96 | 26.4 | 175445 |
| 1750350600 | 26.48 | -0.8 | -2.93 | 26.92 | 27.02 | 26.46 | 140287 |
| 1750264200 | 27.28 | 0.12 | 0.44 | 27.1 | 27.28 | 26.84 | 115165 |
| 1750177800 | 27.16 | 0 | 0.00 | 27 | 27.22 | 26.7 | 75009 |
| 1750091400 | 27.16 | -0.08 | -0.29 | 27.4 | 27.68 | 27.08 | 120023 |
| 1749832200 | 27.24 | 0.1 | 0.37 | 26.66 | 27.24 | 26.66 | 71470 |
| 1749745800 | 27.14 | -0.3 | -1.09 | 27.28 | 27.34 | 26.76 | 144609 |
| 1749659400 | 27.44 | 0.1 | 0.37 | 27.4 | 27.82 | 27.26 | 171160 |
| 1749573000 | 27.34 | 0.26 | 0.96 | 27.04 | 27.36 | 27.04 | 127588 |
| 1749486600 | 27.08 | 0.02 | 0.07 | 26.98 | 27.16 | 26.64 | 78521 |
| 1749227400 | 27.06 | -0.1 | -0.37 | 27.12 | 27.46 | 26.96 | 135899 |
| 1749141000 | 27.16 | 0.12 | 0.44 | 27.18 | 27.38 | 26.92 | 162605 |
| 1749054600 | 27.04 | 0.46 | 1.73 | 26.76 | 27.26 | 26.76 | 193473 |
| 1748968200 | 26.58 | -0.24 | -0.89 | 26.7 | 26.92 | 26.4 | 104562 |
| 1748881800 | 26.82 | 0.08 | 0.30 | 26.58 | 27.28 | 26.04 | 170494 |
| 1748622600 | 26.74 | -0.34 | -1.26 | 27.06 | 27.12 | 26.66 | 109381 |
| 1748536200 | 27.08 | 0 | 0.00 | 27.38 | 27.62 | 27 | 95644 |
| 1748449800 | 27.08 | 0 | 0.00 | 27.02 | 27.18 | 26.88 | 54855 |
| 1748363400 | 27.08 | -0.02 | -0.07 | 27.1 | 27.1 | 26.8 | 88558 |
| 1748277000 | 27.1 | 0.8 | 3.04 | 26.76 | 27.18 | 26.74 | 116338 |
| 1748017800 | 26.3 | -0.12 | -0.45 | 26.4 | 26.78 | 25.66 | 224508 |
| 1747931400 | 26.42 | -0.88 | -3.22 | 27.44 | 27.54 | 26.28 | 263907 |
| 1747845000 | 27.3 | 0.16 | 0.59 | 27.16 | 27.4 | 26.84 | 142072 |
| 1747758600 | 27.14 | 0.46 | 1.72 | 26.68 | 27.14 | 26.52 | 127498 |
| 1747672200 | 26.68 | 0.28 | 1.06 | 26.34 | 26.68 | 26.26 | 93692 |
| 1747413000 | 26.4 | -0.14 | -0.53 | 26.56 | 26.64 | 26.2 | 129563 |
| 1747326600 | 26.54 | 1.12 | 4.41 | 26.44 | 26.54 | 25.94 | 162856 |
| 1747240200 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1747153800 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1747067400 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1746808200 | 25.42 | 0 | 0.00 | 25.42 | 25.42 | 25.42 | 0 |
| 1746721800 | 25.42 | -0.14 | -0.55 | 25.48 | 25.68 | 25.12 | 226307 |
| 1746635400 | 25.56 | -0.08 | -0.31 | 25.6 | 25.74 | 25.34 | 151276 |
| 1746549000 | 25.64 | -0.18 | -0.70 | 25.82 | 25.84 | 25.14 | 160124 |
| 1746462600 | 25.82 | -0.28 | -1.07 | 26.1 | 26.12 | 25.56 | 140918 |
| 1746203400 | 26.1 | 0.56 | 2.19 | 25.64 | 26.36 | 25.6 | 256578 |
| 1746030600 | 25.54 | -1.92 | -6.99 | 26.98 | 27.02 | 24.88 | 774457 |
| 1745944200 | 27.46 | 0.08 | 0.29 | 27.54 | 27.78 | 27.16 | 177551 |
| 1745857800 | 27.38 | 0.06 | 0.22 | 27.4 | 27.68 | 27.34 | 105342 |
| 1745598600 | 27.32 | 0.36 | 1.34 | 27.2 | 27.42 | 26.9 | 132060 |
| 1745512200 | 26.96 | 0.18 | 0.67 | 26.88 | 27.04 | 26.42 | 78526 |
| 1745425800 | 26.78 | 0.82 | 3.16 | 26.54 | 27.14 | 26.38 | 185600 |
| 1745339400 | 25.96 | -0.04 | -0.15 | 25.98 | 26.18 | 25.74 | 95369 |
| 1744907400 | 26 | 0.1 | 0.39 | 25.9 | 26.14 | 25.68 | 112464 |
| 1744821000 | 25.9 | -0.16 | -0.61 | 25.8 | 25.9 | 25.4 | 131207 |
| 1744734600 | 26.06 | -0.14 | -0.53 | 25.88 | 26.26 | 25.74 | 130147 |
| 1744648200 | 26.2 | 1.04 | 4.13 | 26 | 26.4 | 25.72 | 111753 |
| 1744389000 | 25.16 | -0.02 | -0.08 | 25.56 | 25.56 | 24.72 | 88882 |
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
