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 |
|---|---|---|---|---|---|---|---|
| 1741800600 | 26.095 | 1.17 | 4.68 | 25.42 | 26.255 | 25.185 | 169 |
| 1741714200 | 24.9275 | 0.23 | 0.93 | 24.6 | 25.585 | 24.3125 | 348 |
| 1741627800 | 24.6975 | -1.06 | -4.11 | 25.54 | 26.145 | 24.4775 | 2374 |
| 1741368600 | 25.755 | 1.76 | 7.32 | 25.3 | 26.66 | 25 | 1723 |
| 1741282200 | 23.9975 | 0.45 | 1.92 | 24.95 | 24.985 | 23.8125 | 665 |
| 1741195800 | 23.545 | -2.1 | -8.19 | 26.25 | 26.455 | 23.4175 | 1803 |
| 1741109400 | 25.645 | -2.43 | -8.64 | 26.05 | 26.38 | 24.925 | 1372 |
| 1741023000 | 28.07 | -0.12 | -0.43 | 28.52 | 29.6 | 27.695 | 544 |
| 1740763800 | 28.19 | -0.7 | -2.42 | 28.31 | 28.735 | 27.685 | 878 |
| 1740677400 | 28.89 | 1.01 | 3.60 | 28.11 | 29.72 | 27.865 | 1157 |
| 1740591000 | 27.885 | -0.19 | -0.66 | 28.41 | 28.62 | 27.52 | 2514 |
| 1740504600 | 28.07 | -2.22 | -7.33 | 30.62 | 30.815 | 27.71 | 1207 |
| 1740418200 | 30.29 | -0.51 | -1.66 | 29.92 | 31.02 | 29.68 | 1123 |
| 1740159000 | 30.8 | -2.15 | -6.51 | 32.08 | 32.775 | 30.015 | 904 |
| 1740072600 | 32.945 | 0.45 | 1.37 | 32.39 | 32.979999 | 31.915 | 403 |
| 1739986200 | 32.5 | 0.87 | 2.75 | 32.299999 | 33.11 | 31.89 | 1381 |
| 1739899800 | 31.63 | 0.65 | 2.08 | 31.43 | 31.98 | 31.005 | 200 |
| 1739813400 | 30.985 | 0.39 | 1.27 | 30.94 | 31.16 | 30.485 | 300 |
| 1739554200 | 30.595 | -0.34 | -1.10 | 30.82 | 31.065 | 30.29 | 119 |
| 1739467800 | 30.935 | -1.11 | -3.46 | 30.39 | 31.135 | 29.3 | 759 |
| 1739381400 | 32.045 | -1.04 | -3.13 | 32.58 | 32.78 | 31.065 | 237 |
| 1739295000 | 33.08 | 1.37 | 4.32 | 32.689999 | 33.755 | 32.384999 | 739 |
| 1739208600 | 31.71 | 1.47 | 4.84 | 31 | 31.935 | 30.655 | 852 |
| 1738949400 | 30.245 | -0.19 | -0.61 | 30.79 | 31.095 | 29.585 | 267 |
| 1738863000 | 30.43 | 0.12 | 0.40 | 30.4 | 31.35 | 29.52 | 2381 |
| 1738776600 | 30.31 | -1.68 | -5.24 | 31.35 | 31.975 | 29.6 | 810 |
| 1738690200 | 31.985 | 0.62 | 1.98 | 30.84 | 32.775 | 29.385 | 6394 |
| 1738603800 | 31.365 | -0.29 | -0.92 | 32.45 | 33.159999 | 30.36 | 4582 |
| 1738344600 | 31.655 | -0.29 | -0.89 | 31.655 | 31.655 | 31.655 | 2 |
| 1738258200 | 31.94 | 0.01 | 0.03 | 31.1 | 32.275 | 30.44 | 577 |
| 1738171800 | 31.93 | 0.09 | 0.27 | 31.76 | 33.395 | 31.29 | 165 |
| 1738085400 | 31.845 | -0.31 | -0.95 | 32.32 | 33.18 | 31.495 | 1270 |
| 1737999000 | 32.15 | -1.51 | -4.49 | 33.04 | 34.295 | 31.765 | 2744 |
| 1737739800 | 33.66 | -0.25 | -0.72 | 33.87 | 34.585 | 33.025 | 4548 |
| 1737653400 | 33.905 | -0.85 | -2.43 | 34.8 | 35.635 | 33.59 | 2007 |
| 1737567000 | 34.75 | -0.31 | -0.87 | 34.65 | 35.18 | 34.055 | 1195 |
| 1737480600 | 35.055 | -0.19 | -0.54 | 34.77 | 35.595 | 33.605 | 1092 |
| 1737394200 | 35.245 | -0.86 | -2.38 | 35.78 | 36.595 | 34.47 | 105 |
| 1737135000 | 36.105 | 0.51 | 1.45 | 36.88 | 37.275 | 35.31 | 482 |
| 1737048600 | 35.59 | -1.45 | -3.91 | 37.32 | 37.62 | 35.165 | 7632 |
| 1736962200 | 37.04 | 1.43 | 4.00 | 35.53 | 37.355 | 35.075 | 4632 |
| 1736875800 | 35.615 | -0.94 | -2.56 | 36.21 | 36.48 | 34.695 | 508 |
| 1736789400 | 36.55 | 2.18 | 6.33 | 36.36 | 37.49 | 35.505 | 1038 |
| 1736530200 | 34.375 | 1.94 | 5.98 | 32.9 | 36.68 | 32.67 | 13809 |
| 1736443800 | 32.435 | 1.1 | 3.51 | 31.25 | 32.725 | 30.89 | 24 |
| 1736357400 | 31.335 | -0.92 | -2.85 | 32.93 | 33.565 | 31.055 | 4561 |
| 1736271000 | 32.255 | 0.29 | 0.89 | 31.63 | 32.77 | 31.25 | 1724 |
| 1736184600 | 31.97 | 0.36 | 1.14 | 31.33 | 33.185 | 30.475 | 2395 |
| 1735925400 | 31.61 | -0.04 | -0.13 | 30.77 | 32.475 | 29.745 | 813 |
| 1735839000 | 31.65 | 2.12 | 7.16 | 30.01 | 32.42 | 29.615 | 4872 |
| 1735666200 | 29.535 | 0.55 | 1.90 | 29.55 | 29.87 | 29.16 | 1293 |
| 1735579800 | 28.985 | 0.47 | 1.67 | 28.7 | 29.605 | 28.175 | 3091 |
| 1735320600 | 28.51 | 0.82 | 2.94 | 27.79 | 29.105 | 27.32 | 357 |
| 1735061400 | 27.695 | 1.11 | 4.18 | 27.76 | 28.115 | 27.38 | 2718 |
| 1734975000 | 26.585 | -0.64 | -2.35 | 26.7 | 26.93 | 26.43 | 187 |
| 1734715800 | 27.225 | -0.04 | -0.13 | 27.225 | 27.225 | 27.225 | 180 |
| 1734629400 | 27.26 | -1.53 | -5.31 | 27.26 | 27.26 | 27.26 | 317 |
| 1734543000 | 28.79 | 1.49 | 5.44 | 28.33 | 29.53 | 27.965 | 748 |
| 1734456600 | 27.305 | -1.12 | -3.94 | 27.96 | 29.195 | 26.94 | 1589 |
| 1734370200 | 28.425 | -0.45 | -1.56 | 28.84 | 29.075 | 28.3 | 477 |
| 1734111000 | 28.875 | 1.74 | 6.41 | 28.29 | 29.17 | 27.915 | 4830 |
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
