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 | 0.5 | 1.53846153846 | 32.5 | 34.1 | 32.5 | 23744 | 33.3737443 | DE |
| 4 | 0.2 | 0.609756097561 | 32.8 | 34.1 | 32.15 | 18360 | 33.10175967 | DE |
| 12 | 1.15 | 3.61067503925 | 31.85 | 34.25 | 30.35 | 15631 | 32.66642605 | DE |
| 26 | 0.55 | 1.69491525424 | 32.45 | 35.65 | 29.55 | 16285 | 32.78756228 | DE |
| 52 | 6.05 | 22.4489795918 | 26.95 | 35.65 | 25.45 | 16483 | 31.29851033 | DE |
| 156 | 1.8 | 5.76923076923 | 31.2 | 35.65 | 18.12 | 17869 | 28.04718653 | DE |
| 260 | -0.58 | -1.72721858249 | 33.58 | 44.9 | 18.12 | 22677 | 31.24053392 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 33 | -0.8 | -2.37 | 33.8 | 34 | 32.95 | 23349 |
| 1741368600 | 33.8 | 0.15 | 0.45 | 33.4 | 34 | 33.15 | 27977 |
| 1741282200 | 33.65 | 0.35 | 1.05 | 33.4 | 33.9 | 33.25 | 21072 |
| 1741195800 | 33.299999 | 0.6 | 1.83 | 33 | 34.1 | 33 | 35183 |
| 1741109400 | 32.7 | -0.45 | -1.36 | 33.299999 | 33.549999 | 32.5 | 16524 |
| 1741023000 | 33.15 | 0.5 | 1.53 | 32.5 | 33.2 | 32.5 | 17963 |
| 1740763800 | 32.65 | -0.35 | -1.06 | 32.6 | 32.75 | 32.15 | 36848 |
| 1740677400 | 33 | 0.45 | 1.38 | 32.4 | 33 | 32.35 | 26610 |
| 1740591000 | 32.549999 | -0.1 | -0.31 | 32.65 | 32.9 | 32.549999 | 17546 |
| 1740504600 | 32.65 | -0.45 | -1.36 | 33.1 | 33.1 | 32.6 | 19531 |
| 1740418200 | 33.1 | 0 | 0.00 | 33.2 | 33.75 | 32.799999 | 17242 |
| 1740159000 | 33.1 | 0.35 | 1.07 | 32.75 | 33.1 | 32.75 | 8850 |
| 1740072600 | 32.75 | -0.3 | -0.91 | 33.049999 | 33.1 | 32.75 | 8447 |
| 1739986200 | 33.049999 | -0.5 | -1.49 | 33.549999 | 33.549999 | 33.049999 | 9639 |
| 1739899800 | 33.549999 | 0.4 | 1.21 | 33.85 | 33.85 | 33.049999 | 20316 |
| 1739813400 | 33.15 | 0.15 | 0.45 | 33 | 33.15 | 32.85 | 14727 |
| 1739554200 | 33 | 0.05 | 0.15 | 33 | 33.299999 | 32.799999 | 10870 |
| 1739467800 | 32.95 | 0.05 | 0.15 | 33.25 | 33.5 | 32.65 | 21843 |
| 1739381400 | 32.9 | -0.35 | -1.05 | 33.299999 | 33.45 | 32.85 | 13100 |
| 1739295000 | 33.25 | -0.25 | -0.75 | 33.299999 | 33.549999 | 32.799999 | 11167 |
| 1739208600 | 33.5 | 0.7 | 2.13 | 32.799999 | 33.5 | 32.799999 | 11744 |
| 1738949400 | 32.799999 | -0.8 | -2.38 | 33.85 | 34 | 32.75 | 22518 |
| 1738863000 | 33.6 | -0.05 | -0.15 | 33.5 | 34.05 | 33.5 | 21424 |
| 1738776600 | 33.65 | 0.05 | 0.15 | 34 | 34.05 | 33.35 | 15024 |
| 1738690200 | 33.6 | -0.25 | -0.74 | 33.85 | 34.25 | 33.35 | 14841 |
| 1738603800 | 33.85 | 0.65 | 1.96 | 32.2 | 34.2 | 32.15 | 25783 |
| 1738344600 | 33.2 | -0.15 | -0.45 | 33.299999 | 33.299999 | 31.35 | 41520 |
| 1738258200 | 33.35 | 0.65 | 1.99 | 32.6 | 33.5 | 32.6 | 16780 |
| 1738171800 | 32.7 | 0 | 0.00 | 33 | 33.049999 | 32.4 | 14749 |
| 1738085400 | 32.7 | 0.35 | 1.08 | 32.35 | 32.799999 | 32.15 | 11600 |
| 1737999000 | 32.35 | 0.75 | 2.37 | 31.3 | 32.35 | 31.3 | 10678 |
| 1737739800 | 31.6 | -0.15 | -0.47 | 32 | 32.549999 | 31.3 | 23889 |
| 1737653400 | 31.75 | 0.15 | 0.47 | 31.5 | 31.95 | 31.45 | 33596 |
| 1737567000 | 31.6 | 0.25 | 0.80 | 31.55 | 31.9 | 31.5 | 22728 |
| 1737480600 | 31.35 | -0.05 | -0.16 | 31.4 | 31.65 | 31.2 | 7527 |
| 1737394200 | 31.4 | 0.3 | 0.96 | 31.1 | 31.4 | 30.9 | 10137 |
| 1737135000 | 31.1 | -0.45 | -1.43 | 31.55 | 31.7 | 30.9 | 11905 |
| 1737048600 | 31.55 | 0 | 0.00 | 31.6 | 31.8 | 31.2 | 12711 |
| 1736962200 | 31.55 | 0.95 | 3.10 | 30.6 | 31.8 | 30.6 | 13993 |
| 1736875800 | 30.6 | 0.05 | 0.16 | 30.8 | 31.15 | 30.5 | 11416 |
| 1736789400 | 30.55 | -1.7 | -5.27 | 31.75 | 31.85 | 30.35 | 22841 |
| 1736530200 | 32.25 | -0.25 | -0.77 | 32.5 | 32.75 | 32.25 | 10495 |
| 1736443800 | 32.5 | 0.3 | 0.93 | 32.15 | 32.75 | 31.9 | 9626 |
| 1736357400 | 32.2 | -0.3 | -0.92 | 32.5 | 32.5 | 31.7 | 15155 |
| 1736271000 | 32.5 | -0.65 | -1.96 | 33.15 | 33.2 | 32.45 | 11293 |
| 1736184600 | 33.15 | 0.45 | 1.38 | 32.7 | 33.4 | 32.7 | 11749 |
| 1735925400 | 32.7 | 0.35 | 1.08 | 32.5 | 33.299999 | 32.45 | 11096 |
| 1735839000 | 32.35 | -0.3 | -0.92 | 32.65 | 32.75 | 32.15 | 9249 |
| 1735666200 | 32.65 | 0.6 | 1.87 | 32.25 | 32.65 | 32.15 | 6204 |
| 1735579800 | 32.049999 | -0.1 | -0.31 | 31.95 | 32.25 | 31.9 | 8381 |
| 1735320600 | 32.15 | 0.25 | 0.78 | 31.95 | 32.25 | 31.9 | 9060 |
| 1735061400 | 31.9 | 0 | 0.00 | 31.9 | 32.25 | 31.9 | 4464 |
| 1734975000 | 31.9 | -0.2 | -0.62 | 31.8 | 32 | 31.65 | 6014 |
| 1734715800 | 32.1 | -0.05 | -0.16 | 31.85 | 32.1 | 31.55 | 14705 |
| 1734629400 | 32.15 | 0.05 | 0.16 | 31.6 | 32.299999 | 31.6 | 9417 |
| 1734543000 | 32.1 | 0.6 | 1.90 | 31.5 | 32.549999 | 31.45 | 9736 |
| 1734456600 | 31.5 | 0.4 | 1.29 | 31.1 | 31.55 | 30.9 | 9544 |
| 1734370200 | 31.1 | -0.65 | -2.05 | 31.85 | 31.85 | 31.05 | 9019 |
| 1734111000 | 31.75 | -0.1 | -0.31 | 31.85 | 32.2 | 31.75 | 7410 |
| 1734024600 | 31.85 | 0.25 | 0.79 | 31.6 | 32.2 | 31.6 | 11967 |
| 1733938200 | 31.6 | 0.05 | 0.16 | 31.6 | 31.9 | 31.5 | 48444 |
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
