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 |
|---|---|---|---|---|---|---|---|
| 1739295000 | 30.308 | -0.04 | -0.12 | 30.29 | 30.366 | 30.161 | 71 |
| 1739208600 | 30.345 | 0.31 | 1.05 | 30.084 | 30.345 | 30.084 | 358 |
| 1738949400 | 30.03 | -0.46 | -1.50 | 30.192 | 30.286 | 30.03 | 689 |
| 1738863000 | 30.487 | 0.42 | 1.40 | 30.188 | 30.487 | 30.049 | 1187 |
| 1738776600 | 30.065 | -0.19 | -0.61 | 30.123 | 30.205 | 30 | 2452 |
| 1738690200 | 30.25 | 0.22 | 0.72 | 29.885 | 30.25 | 29.855 | 334 |
| 1738603800 | 30.033 | -0.27 | -0.88 | 29.868 | 30.128 | 29.848 | 1336 |
| 1738344600 | 30.299 | -0.13 | -0.42 | 30.5 | 30.549 | 30.299 | 1016 |
| 1738258200 | 30.426 | 0.34 | 1.12 | 30.25 | 30.426 | 29.901 | 493 |
| 1738171800 | 30.088 | -0.25 | -0.83 | 30.079 | 30.238 | 30.037 | 886 |
| 1738085400 | 30.339 | 0.27 | 0.90 | 30.197 | 30.423 | 30.197 | 2587 |
| 1737999000 | 30.067 | 0.27 | 0.91 | 29.881 | 30.091 | 29.8 | 2198 |
| 1737739800 | 29.797 | 0.15 | 0.51 | 30.097 | 30.195 | 29.765 | 4395 |
| 1737653400 | 29.645 | 0.12 | 0.39 | 29.559 | 29.645 | 29.462 | 773 |
| 1737567000 | 29.529 | 0.12 | 0.40 | 29.342 | 29.698 | 29.342 | 2581 |
| 1737480600 | 29.41 | 0.29 | 0.99 | 29.144 | 29.41 | 29.115 | 851 |
| 1737394200 | 29.122 | 0.07 | 0.24 | 29.109 | 29.212 | 28.939 | 457 |
| 1737135000 | 29.051 | 0.21 | 0.72 | 29.008 | 29.157 | 29.008 | 940 |
| 1737048600 | 28.844 | 0.77 | 2.74 | 28.831 | 29.092 | 28.779 | 2234 |
| 1736962200 | 28.074 | 0.02 | 0.09 | 27.898 | 28.096 | 27.898 | 194 |
| 1736875800 | 28.05 | 0.28 | 1.01 | 28.146 | 28.146 | 28.02 | 130 |
| 1736789400 | 27.77 | -0.28 | -0.99 | 27.887 | 27.891 | 27.725 | 216 |
| 1736530200 | 28.049 | -0.05 | -0.17 | 28.053 | 28.213 | 28.049 | 567 |
| 1736443800 | 28.096 | 0.1 | 0.34 | 27.887 | 28.2 | 27.88 | 892 |
| 1736357400 | 28 | -0.27 | -0.97 | 28.102 | 28.239 | 27.92 | 462 |
| 1736271000 | 28.274 | 0.19 | 0.66 | 28.057 | 28.295 | 28.057 | 656 |
| 1736184600 | 28.089 | 0.54 | 1.95 | 27.723 | 28.29 | 27.723 | 837 |
| 1735925400 | 27.552 | -0.55 | -1.96 | 28.13 | 28.13 | 27.552 | 4675 |
| 1735839000 | 28.102 | -0.2 | -0.71 | 28.012 | 28.104 | 27.765 | 465 |
| 1735666200 | 28.304 | 0.45 | 1.60 | 28.105 | 28.304 | 27.91 | 30 |
| 1735579800 | 27.857 | -0.17 | -0.60 | 27.968 | 28.137 | 27.857 | 1792 |
| 1735320600 | 28.026 | -0.16 | -0.56 | 27.733 | 28.087 | 27.733 | 471 |
| 1735061400 | 28.185 | 0.3 | 1.08 | 27.988 | 28.185 | 27.792 | 507 |
| 1734975000 | 27.885 | -0.11 | -0.39 | 27.785 | 27.949 | 27.785 | 661 |
| 1734715800 | 27.995 | 0.04 | 0.15 | 27.889 | 27.995 | 27.692 | 969 |
| 1734629400 | 27.952 | -0.51 | -1.80 | 28.111 | 28.195 | 27.952 | 5520 |
| 1734543000 | 28.465 | 0.09 | 0.33 | 28.351 | 28.465 | 28.321 | 6191 |
| 1734456600 | 28.372 | 0.11 | 0.40 | 28.159 | 28.425 | 28.159 | 24110 |
| 1734370200 | 28.26 | -0.4 | -1.40 | 28.22 | 28.4 | 28.209 | 999 |
| 1734111000 | 28.662 | -0.02 | -0.08 | 28.635 | 28.77 | 28.6 | 1530 |
| 1734024600 | 28.686 | 0.08 | 0.28 | 28.812 | 28.812 | 28.589 | 200 |
| 1733938200 | 28.605 | -0.02 | -0.05 | 28.353 | 28.68 | 28.353 | 95 |
| 1733851800 | 28.62 | -0.12 | -0.42 | 28.6 | 28.62 | 28.545 | 1575 |
| 1733765400 | 28.74 | 0.25 | 0.88 | 28.805 | 28.878 | 28.672 | 2056 |
| 1733506200 | 28.49 | 0.39 | 1.40 | 28.13 | 28.592 | 28.13 | 2075 |
| 1733419800 | 28.097 | 0.14 | 0.49 | 28.086 | 28.161 | 28.045 | 283 |
| 1733333400 | 27.959 | 0.3 | 1.10 | 27.819 | 28 | 27.819 | 915 |
| 1733247000 | 27.655 | 0.22 | 0.81 | 27.74 | 27.893 | 27.655 | 634 |
| 1733160600 | 27.434 | 0.27 | 0.98 | 27.067 | 27.526 | 27.067 | 1667 |
| 1732901400 | 27.167 | 0.09 | 0.32 | 26.97 | 27.183 | 26.97 | 689 |
| 1732815000 | 27.081 | 0.05 | 0.19 | 27.13 | 27.226 | 27.051 | 684 |
| 1732728600 | 27.029 | -0.2 | -0.75 | 27.15 | 27.15 | 26.91 | 1127 |
| 1732642200 | 27.233 | 0.07 | 0.25 | 26.922 | 27.309 | 26.922 | 1332 |
| 1732555800 | 27.166 | 0.13 | 0.50 | 27.276 | 27.327 | 27.089 | 1165 |
| 1732296600 | 27.032 | 0.47 | 1.77 | 26.673 | 27.032 | 26.673 | 962 |
| 1732210200 | 26.561 | -0 | -0.01 | 26.454 | 26.564 | 26.238 | 35351 |
| 1732123800 | 26.564 | -0.02 | -0.06 | 26.684 | 26.708 | 26.564 | 4180 |
| 1732037400 | 26.58 | -0.34 | -1.25 | 27.014 | 27.014 | 26.33 | 1386 |
| 1731951000 | 26.917 | 0.07 | 0.25 | 26.884 | 26.917 | 26.677 | 5556 |
| 1731691800 | 26.85 | -0.17 | -0.63 | 26.973 | 27.105 | 26.85 | 2473 |
| 1731605400 | 27.021 | 0.36 | 1.37 | 26.688 | 27.021 | 26.633 | 5281 |
| 1731519000 | 26.657 | 0 | 0.00 | 26.657 | 26.657 | 26.657 | 0 |
| 1731432600 | 26.657 | -0.83 | -3.02 | 27.065 | 27.168 | 26.657 | 1846 |
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
