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 | 0.6 | 1.90355329949 | 31.52 | 32.56 | 31.08 | 543915 | 31.50334897 | DE |
| 4 | 0.66 | 2.0979020979 | 31.46 | 32.56 | 30.41 | 504936 | 31.24940066 | DE |
| 12 | 2.62 | 8.8813559322 | 29.5 | 32.56 | 27.82 | 698514 | 30.46662999 | DE |
| 26 | -4.28 | -11.7582417582 | 36.4 | 39.2 | 27.82 | 681210 | 32.79557367 | DE |
| 52 | -24.52 | -43.290960452 | 56.64 | 57.04 | 27.82 | 695552 | 39.57327048 | DE |
| 156 | -8.77 | -21.4477867449 | 40.89 | 62.4 | 27.82 | 554951 | 46.28567523 | DE |
| 260 | -16.38 | -33.7731958763 | 48.5 | 62.4 | 27.82 | 520095 | 45.23219124 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 32.119999 | 0.22 | 0.69 | 32.049999 | 32.56 | 31.98 | 442259 |
| 1737653400 | 31.9 | 0.39 | 1.24 | 31.61 | 31.95 | 31.4 | 525109 |
| 1737567000 | 31.51 | 0.16 | 0.51 | 31.24 | 31.95 | 31.08 | 506096 |
| 1737480600 | 31.35 | -0.08 | -0.25 | 31.41 | 31.56 | 31.25 | 467750 |
| 1737394200 | 31.43 | 0.08 | 0.26 | 31.54 | 31.9 | 31.17 | 590734 |
| 1737135000 | 31.35 | 0.03 | 0.10 | 31.52 | 31.75 | 31.25 | 629886 |
| 1737048600 | 31.32 | 0 | 0.00 | 31.59 | 31.63 | 30.73 | 712757 |
| 1736962200 | 31.32 | 0.76 | 2.49 | 30.72 | 31.43 | 30.54 | 628016 |
| 1736875800 | 30.56 | -0.41 | -1.32 | 31.29 | 31.33 | 30.49 | 415316 |
| 1736789400 | 30.97 | -0.3 | -0.96 | 31.18 | 31.29 | 30.73 | 433807 |
| 1736530200 | 31.27 | -0.58 | -1.82 | 31.65 | 32.09 | 31.27 | 515738 |
| 1736443800 | 31.85 | 0.32 | 1.01 | 31.3 | 31.89 | 31.18 | 452660 |
| 1736357400 | 31.53 | 1.12 | 3.68 | 30.83 | 31.94 | 30.83 | 729698 |
| 1736271000 | 30.41 | -0.84 | -2.69 | 31.28 | 31.41 | 30.41 | 677030 |
| 1736184600 | 31.25 | 0.63 | 2.06 | 30.83 | 31.68 | 30.62 | 403789 |
| 1735925400 | 30.62 | -0.54 | -1.73 | 31.16 | 31.23 | 30.6 | 322978 |
| 1735839000 | 31.16 | -0.59 | -1.86 | 31.74 | 31.83 | 30.86 | 413427 |
| 1735666200 | 31.75 | 0.89 | 2.88 | 31.05 | 31.75 | 31 | 163529 |
| 1735579800 | 30.86 | -0.46 | -1.47 | 31.32 | 31.46 | 30.69 | 455553 |
| 1735320600 | 31.32 | 0.01 | 0.03 | 31.46 | 31.54 | 31 | 549902 |
| 1735061400 | 31.31 | 0.4 | 1.29 | 30.98 | 31.48 | 30.87 | 494182 |
| 1734975000 | 30.91 | 0.47 | 1.54 | 30.5 | 31.12 | 30.42 | 669451 |
| 1734715800 | 30.44 | 0.2 | 0.66 | 29.85 | 30.44 | 29.75 | 1831180 |
| 1734629400 | 30.24 | -0.47 | -1.53 | 30.32 | 30.55 | 30.02 | 617149 |
| 1734543000 | 30.71 | -0.33 | -1.06 | 31.04 | 31.2 | 30.59 | 653922 |
| 1734456600 | 31.04 | 0.25 | 0.81 | 30.54 | 31.2 | 30.47 | 881439 |
| 1734370200 | 30.79 | 0.09 | 0.29 | 30.44 | 30.92 | 30.1 | 625629 |
| 1734111000 | 30.7 | 0.06 | 0.20 | 30.57 | 31.11 | 30.57 | 575102 |
| 1734024600 | 30.64 | -1.04 | -3.28 | 31.38 | 31.54 | 30.29 | 868720 |
| 1733938200 | 31.68 | 0.15 | 0.48 | 31.33 | 31.77 | 31.27 | 575665 |
| 1733851800 | 31.53 | -0.13 | -0.41 | 31.49 | 31.81 | 31.46 | 600280 |
| 1733765400 | 31.66 | 0.46 | 1.47 | 31.36 | 31.91 | 31.26 | 688609 |
| 1733506200 | 31.2 | 0.6 | 1.96 | 30.64 | 31.29 | 30.45 | 791951 |
| 1733419800 | 30.6 | 0.98 | 3.31 | 29.62 | 30.6 | 29.6 | 848890 |
| 1733333400 | 29.62 | -0.78 | -2.57 | 30.56 | 30.86 | 29.55 | 1231981 |
| 1733247000 | 30.4 | -0.78 | -2.50 | 31.39 | 32.15 | 30.14 | 1364616 |
| 1733160600 | 31.18 | -0.12 | -0.38 | 30.86 | 31.94 | 30.78 | 966244 |
| 1732901400 | 31.3 | 0.61 | 1.99 | 30.55 | 31.44 | 30.5 | 1066333 |
| 1732815000 | 30.69 | 0.88 | 2.95 | 29.85 | 30.82 | 29.85 | 640348 |
| 1732728600 | 29.81 | -0.25 | -0.83 | 29.93 | 30.01 | 29.45 | 568301 |
| 1732642200 | 30.06 | -0.13 | -0.43 | 29.93 | 30.5 | 29.58 | 697629 |
| 1732555800 | 30.19 | 0.61 | 2.06 | 29.81 | 30.24 | 29.66 | 1508866 |
| 1732296600 | 29.58 | 0.15 | 0.51 | 29.44 | 29.58 | 28.73 | 755184 |
| 1732210200 | 29.43 | 0.24 | 0.82 | 29.08 | 29.53 | 28.71 | 797245 |
| 1732123800 | 29.19 | 0.57 | 1.99 | 29.72 | 29.88 | 29.07 | 964663 |
| 1732037400 | 28.62 | 0.12 | 0.42 | 28.46 | 28.9 | 28.23 | 606960 |
| 1731951000 | 28.5 | -0.27 | -0.94 | 28.73 | 29.08 | 28.5 | 780567 |
| 1731691800 | 28.77 | 0.09 | 0.31 | 28.48 | 29.69 | 28.36 | 690757 |
| 1731605400 | 28.68 | -0.21 | -0.73 | 28.36 | 28.68 | 27.82 | 890729 |
| 1731519000 | 28.89 | 0 | 0.00 | 28.89 | 28.89 | 28.89 | 0 |
| 1731432600 | 28.89 | -1.2 | -3.99 | 29.67 | 29.67 | 28.89 | 796589 |
| 1731346200 | 30.09 | 0.28 | 0.94 | 29.98 | 30.33 | 29.79 | 639516 |
| 1731087000 | 29.81 | -0.57 | -1.88 | 30.51 | 30.63 | 29.66 | 568618 |
| 1731000600 | 30.38 | 0.31 | 1.03 | 30 | 30.44 | 29.79 | 625513 |
| 1730914200 | 30.07 | 0.04 | 0.13 | 30.05 | 30.98 | 30.05 | 839363 |
| 1730827800 | 30.03 | 0.24 | 0.81 | 29.91 | 30.05 | 29.64 | 389562 |
| 1730741400 | 29.79 | 0.03 | 0.10 | 29.72 | 29.9 | 29.15 | 656461 |
| 1730482200 | 29.76 | 0.21 | 0.71 | 29.5 | 29.76 | 29.01 | 754812 |
| 1730395800 | 29.55 | 0.91 | 3.18 | 28.5 | 29.71 | 28.49 | 962415 |
| 1730309400 | 28.64 | -1.01 | -3.41 | 29.25 | 29.55 | 28.22 | 1210681 |
| 1730223000 | 29.65 | 0.1 | 0.34 | 29.64 | 30.16 | 29.47 | 842712 |
| 1730136600 | 29.55 | 0.62 | 2.14 | 29.08 | 29.76 | 28.92 | 954442 |
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
