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 |
|---|---|---|---|---|---|---|---|
| 1734975000 | 31.086 | -0.73 | -2.30 | 30.961 | 31.42 | 30.897 | 1100 |
| 1734715800 | 31.817 | -1.78 | -5.30 | 31.508 | 31.965 | 29.269 | 5277 |
| 1734629400 | 33.597 | -2.5 | -6.93 | 34.679 | 34.757 | 33.597 | 905 |
| 1734543000 | 36.1 | -0.51 | -1.39 | 35.871 | 36.1 | 35.871 | 370 |
| 1734456600 | 36.608 | -0.26 | -0.71 | 37.269 | 37.436 | 36.608 | 12903 |
| 1734370200 | 36.87 | 0.36 | 0.98 | 36.965 | 36.965 | 36.672 | 1864 |
| 1734111000 | 36.512 | -0.28 | -0.76 | 36.483 | 36.512 | 36.364 | 587 |
| 1734024600 | 36.792 | 2.03 | 5.83 | 36.474 | 37.06 | 36.471 | 966 |
| 1733938200 | 34.766 | 1.69 | 5.12 | 34.299 | 34.766 | 34.235 | 961 |
| 1733851800 | 33.073999 | -2.23 | -6.31 | 34.684 | 35.037 | 33.073999 | 930 |
| 1733765400 | 35.3 | -1.8 | -4.86 | 36.301 | 36.301 | 35.3 | 240 |
| 1733506200 | 37.104 | 1.09 | 3.03 | 36.117 | 37.258 | 35.5 | 1663 |
| 1733419800 | 36.014 | 1.03 | 2.94 | 35.863 | 36.6 | 35.863 | 2812 |
| 1733333400 | 34.986 | 1.85 | 5.58 | 34.588 | 35.614 | 34.479 | 3450 |
| 1733247000 | 33.137 | -0.99 | -2.90 | 33.696 | 33.696 | 32.773 | 786 |
| 1733160600 | 34.128 | 0.89 | 2.67 | 34.099 | 34.254 | 33.333 | 3663 |
| 1732901400 | 33.24 | 0.36 | 1.10 | 32.842 | 33.24 | 32.842 | 771 |
| 1732815000 | 32.878999 | 2.08 | 6.76 | 33.212 | 33.706 | 32.878999 | 774 |
| 1732728600 | 30.797 | 0 | 0.00 | 30.797 | 30.797 | 30.797 | 0 |
| 1732642200 | 30.797 | -0.96 | -3.01 | 31.825 | 31.825 | 30.591 | 6146 |
| 1732555800 | 31.754 | 0.63 | 2.03 | 32 | 32.844 | 31.139 | 3806 |
| 1732296600 | 31.122 | 0.38 | 1.24 | 31.629 | 31.742 | 30.688 | 5327 |
| 1732210200 | 30.741 | 1.74 | 6.00 | 29.131 | 31.269 | 29.072 | 2975 |
| 1732123800 | 29 | 0.17 | 0.60 | 28.722 | 29 | 28.638 | 1872 |
| 1732037400 | 28.828 | -0.17 | -0.59 | 28.825 | 29.03 | 28.806 | 996 |
| 1731951000 | 29 | 0.8 | 2.82 | 28.959 | 29.066 | 28.7 | 2376 |
| 1731691800 | 28.205 | -0.47 | -1.63 | 28.218 | 28.66 | 28.154 | 985 |
| 1731605400 | 28.673 | -1.83 | -5.99 | 29.939 | 29.939 | 28.407 | 2489 |
| 1731519000 | 30.5 | 0.65 | 2.18 | 29.097 | 30.75 | 29.029 | 3616 |
| 1731432600 | 29.848 | -0.32 | -1.07 | 31.102 | 31.695 | 29.726 | 6486 |
| 1731346200 | 30.172 | 3.52 | 13.22 | 28.86 | 30.172 | 28.731 | 3446 |
| 1731087000 | 26.65 | 0.83 | 3.20 | 26.375 | 26.65 | 26.322 | 2000 |
| 1731000600 | 25.823 | 1.97 | 8.28 | 25.553 | 25.823 | 25.516 | 380 |
| 1730914200 | 23.849 | 1.81 | 8.20 | 23.686 | 24.2 | 23.686 | 355 |
| 1730827800 | 22.042 | 0.04 | 0.19 | 21.905 | 22.099 | 21.905 | 550 |
| 1730741400 | 22 | -0.75 | -3.30 | 22.049 | 22.149 | 21.92 | 381 |
| 1730482200 | 22.75 | -1.01 | -4.24 | 22.484 | 22.75 | 22.484 | 875 |
| 1730395800 | 23.757 | -0.47 | -1.95 | 23.757 | 23.757 | 23.757 | 0 |
| 1730309400 | 24.23 | 0.51 | 2.15 | 24.189 | 24.449 | 24.189 | 372 |
| 1730223000 | 23.72 | 0.91 | 4.01 | 23.602 | 23.723 | 23.602 | 1138 |
| 1730136600 | 22.805 | -0.07 | -0.30 | 22.695 | 22.805 | 22.695 | 25 |
| 1729873800 | 22.874 | 0.02 | 0.11 | 22.517 | 22.874 | 22.517 | 55 |
| 1729787400 | 22.85 | -0.45 | -1.91 | 23.057 | 23.057 | 22.85 | 273 |
| 1729701000 | 23.296 | -0.45 | -1.90 | 23.634 | 23.634 | 23.296 | 378 |
| 1729614600 | 23.746 | 0.15 | 0.65 | 23.943 | 23.943 | 23.746 | 375 |
| 1729528200 | 23.593 | 0 | 0.00 | 23.593 | 23.593 | 23.593 | 0 |
| 1729269000 | 23.593 | -0.04 | -0.15 | 23.702 | 23.702 | 23.593 | 211 |
| 1729182600 | 23.628 | 0.1 | 0.42 | 23.628 | 23.628 | 23.628 | 0 |
| 1729096200 | 23.53 | 0.11 | 0.48 | 23.392 | 23.53 | 23.392 | 352 |
| 1729009800 | 23.417 | -0.01 | -0.06 | 23.417 | 23.417 | 23.417 | 0 |
| 1728923400 | 23.43 | 1.95 | 9.05 | 22.542 | 23.452 | 22.542 | 525 |
| 1728664200 | 21.485 | 0.2 | 0.94 | 21.512 | 21.512 | 21.484 | 3065 |
| 1728577800 | 21.284 | -0.44 | -2.01 | 21.5 | 21.5 | 21.284 | 1390 |
| 1728491400 | 21.721 | 0.14 | 0.65 | 21.734 | 21.734 | 21.721 | 15 |
| 1728405000 | 21.58 | -0.34 | -1.56 | 21.652 | 21.652 | 21.58 | 375 |
| 1728318600 | 21.921 | 0.75 | 3.54 | 22.161 | 22.2 | 21.921 | 524 |
| 1728059400 | 21.171 | 0.44 | 2.14 | 21.013 | 21.171 | 21.013 | 135 |
| 1727973000 | 20.727 | -0.77 | -3.60 | 21.123 | 21.123 | 20.727 | 617 |
| 1727886600 | 21.5 | -1 | -4.42 | 21.929 | 21.929 | 21.5 | 50 |
| 1727800200 | 22.495 | -0.38 | -1.67 | 23.247 | 23.247 | 22.495 | 50 |
| 1727713800 | 22.878 | -0.33 | -1.43 | 23.049 | 23.049 | 22.878 | 400 |
| 1727454600 | 23.21 | 0.24 | 1.04 | 23.3 | 23.406 | 23.133 | 483 |
| 1727368200 | 22.97 | 0.1 | 0.45 | 22.897 | 22.97 | 22.897 | 97 |
| 1727281800 | 22.868 | -0.11 | -0.48 | 22.853 | 22.868 | 22.853 | 117 |
| 1727195400 | 22.979 | -0.29 | -1.25 | 23.208 | 23.208 | 22.979 | 998 |
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
