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 | 0.1 | 0.367107195301 | 27.24 | 27.56 | 26.62 | 229246 | 27.0910955 | DE |
| 4 | 0.9 | 3.40393343419 | 26.44 | 27.96 | 25.74 | 261494 | 27.04275817 | DE |
| 12 | 2.08 | 8.23436262866 | 25.26 | 27.96 | 22.22 | 330313 | 25.11329375 | DE |
| 26 | 7.64 | 38.7817258883 | 19.7 | 27.96 | 19.35 | 336289 | 23.10356135 | DE |
| 52 | 8.295 | 43.5547387766 | 19.045 | 27.96 | 18.33 | 352323 | 22.40329485 | DE |
| 156 | 13.11 | 92.1293042867 | 14.23 | 27.96 | 8.444 | 426630 | 17.32159901 | DE |
| 260 | 15.34 | 127.833333333 | 12 | 27.96 | 8.444 | 484229 | 15.70781335 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 27.48 | 0.62 | 2.31 | 26.94 | 27.56 | 26.82 | 258563 |
| 1738258200 | 26.86 | 0.08 | 0.30 | 26.78 | 26.98 | 26.62 | 231425 |
| 1738171800 | 26.78 | -0.34 | -1.25 | 27.24 | 27.32 | 26.78 | 281998 |
| 1738085400 | 27.12 | -0.14 | -0.51 | 27.22 | 27.34 | 27.02 | 161129 |
| 1737999000 | 27.26 | -0.24 | -0.87 | 27.24 | 27.5 | 27.2 | 213114 |
| 1737739800 | 27.5 | -0.22 | -0.79 | 27.66 | 27.86 | 27.3 | 184151 |
| 1737653400 | 27.72 | -0.1 | -0.36 | 27.64 | 27.88 | 27.5 | 159832 |
| 1737567000 | 27.82 | 0 | 0.00 | 27.82 | 27.82 | 27.82 | 0 |
| 1737480600 | 27.82 | 0.18 | 0.65 | 27.72 | 27.84 | 27.6 | 204126 |
| 1737394200 | 27.64 | 0.42 | 1.54 | 27.24 | 27.64 | 27.14 | 246850 |
| 1737135000 | 27.22 | 0.96 | 3.66 | 26.7 | 27.44 | 26.58 | 433643 |
| 1737048600 | 26.26 | -0.7 | -2.60 | 27.12 | 27.16 | 26.08 | 360112 |
| 1736962200 | 26.96 | 0.66 | 2.51 | 26.5 | 27.16 | 26.46 | 307922 |
| 1736875800 | 26.3 | -0.34 | -1.28 | 25.98 | 26.72 | 25.74 | 441496 |
| 1736789400 | 26.64 | -0.04 | -0.15 | 26.66 | 26.76 | 26.34 | 214322 |
| 1736530200 | 26.68 | -0.26 | -0.97 | 27 | 27.02 | 26.56 | 220991 |
| 1736443800 | 26.94 | -0.06 | -0.22 | 26.72 | 26.98 | 26.6 | 163781 |
| 1736357400 | 27 | -0.24 | -0.88 | 27.52 | 27.9 | 26.94 | 342978 |
| 1736271000 | 27.24 | 0.14 | 0.52 | 26.9 | 27.48 | 26.88 | 383704 |
| 1736184600 | 27.1 | 0.76 | 2.89 | 26.44 | 27.2 | 26.32 | 242557 |
| 1735925400 | 26.34 | 0.44 | 1.70 | 25.92 | 26.56 | 25.92 | 246351 |
| 1735839000 | 25.9 | 0.2 | 0.78 | 25.7 | 26.16 | 25.7 | 194235 |
| 1735666200 | 25.7 | 0.1 | 0.39 | 25.56 | 25.84 | 25.54 | 84341 |
| 1735579800 | 25.6 | 0.12 | 0.47 | 25.52 | 25.74 | 25.52 | 115758 |
| 1735320600 | 25.48 | 0.22 | 0.87 | 25.42 | 25.6 | 25.4 | 226681 |
| 1735061400 | 25.26 | 0.06 | 0.24 | 25.28 | 25.5 | 25.24 | 71420 |
| 1734975000 | 25.2 | -0.18 | -0.71 | 25.32 | 25.38 | 24.96 | 185522 |
| 1734715800 | 25.38 | 0.18 | 0.71 | 24.94 | 25.38 | 24.84 | 755867 |
| 1734629400 | 25.2 | -0.6 | -2.33 | 25.42 | 25.8 | 25.1 | 275046 |
| 1734543000 | 25.8 | 0.22 | 0.86 | 25.74 | 26.14 | 25.6 | 307117 |
| 1734456600 | 25.58 | -0.38 | -1.46 | 25.56 | 25.62 | 24.9 | 450525 |
| 1734370200 | 25.96 | -0.06 | -0.23 | 26.06 | 26.2 | 25.66 | 416618 |
| 1734111000 | 26.02 | 0.72 | 2.85 | 25.32 | 26.08 | 25.32 | 369574 |
| 1734024600 | 25.3 | 0.94 | 3.86 | 24.5 | 25.32 | 24.48 | 399010 |
| 1733938200 | 24.36 | 0.28 | 1.16 | 23.68 | 24.4 | 23.58 | 277597 |
| 1733851800 | 24.08 | 0.18 | 0.75 | 23.72 | 24.16 | 23.6 | 353549 |
| 1733765400 | 23.9 | -0.08 | -0.33 | 24.12 | 24.14 | 23.68 | 240638 |
| 1733506200 | 23.98 | -0.18 | -0.75 | 24.14 | 24.3 | 23.78 | 427459 |
| 1733419800 | 24.16 | -0.18 | -0.74 | 24.38 | 24.56 | 24.12 | 435831 |
| 1733333400 | 24.34 | 0.58 | 2.44 | 23.72 | 24.42 | 23.72 | 363690 |
| 1733247000 | 23.76 | 0.46 | 1.97 | 23.5 | 23.86 | 23.48 | 267021 |
| 1733160600 | 23.3 | 0.04 | 0.17 | 22.98 | 23.37 | 22.96 | 396905 |
| 1732901400 | 23.26 | 0.32 | 1.39 | 22.96 | 23.4 | 22.9 | 394509 |
| 1732815000 | 22.94 | 0.4 | 1.77 | 22.52 | 23.06 | 22.48 | 207432 |
| 1732728600 | 22.54 | -0.1 | -0.44 | 22.56 | 22.66 | 22.28 | 309210 |
| 1732642200 | 22.64 | -0.48 | -2.08 | 23 | 23.18 | 22.64 | 392199 |
| 1732555800 | 23.12 | 0.24 | 1.05 | 23.26 | 23.6 | 23.02 | 713597 |
| 1732296600 | 22.88 | -0.9 | -3.78 | 23.9 | 24.02 | 22.22 | 1301331 |
| 1732210200 | 23.78 | -0.62 | -2.54 | 24.4 | 24.44 | 23.54 | 589464 |
| 1732123800 | 24.4 | -0.06 | -0.25 | 24.66 | 24.76 | 24.28 | 289125 |
| 1732037400 | 24.46 | -0.06 | -0.24 | 24.54 | 24.74 | 24.1 | 256418 |
| 1731951000 | 24.52 | -0.38 | -1.53 | 24.92 | 24.96 | 24.28 | 284173 |
| 1731691800 | 24.9 | -0.12 | -0.48 | 24.84 | 25.1 | 24.68 | 431002 |
| 1731605400 | 25.02 | 0.22 | 0.89 | 25.24 | 25.38 | 24.76 | 328926 |
| 1731519000 | 24.8 | 0.34 | 1.39 | 24.34 | 24.84 | 24.26 | 358880 |
| 1731432600 | 24.46 | -1 | -3.93 | 25.14 | 25.3 | 24.34 | 629839 |
| 1731346200 | 25.46 | 0.38 | 1.52 | 25.26 | 25.78 | 25.26 | 279696 |
| 1731087000 | 25.08 | 0.28 | 1.13 | 24.8 | 25.26 | 24.64 | 483757 |
| 1731000600 | 24.8 | -0.32 | -1.27 | 25.1 | 25.36 | 24.8 | 449000 |
| 1730914200 | 25.12 | 0.58 | 2.36 | 25.06 | 25.68 | 24.84 | 551904 |
| 1730827800 | 24.54 | 0.52 | 2.16 | 23.98 | 24.54 | 23.92 | 384580 |
| 1730741400 | 24.02 | -0.18 | -0.74 | 24.28 | 24.64 | 23.92 | 571088 |
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
