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 | 29.5 | 29.5 | 29 | 96787 | 29.5 | DE |
| 4 | -2.5 | -7.8125 | 32 | 32 | 28.5 | 103802 | 29.77860142 | DE |
| 12 | -5 | -14.4927536232 | 34.5 | 35 | 28.5 | 118363 | 32.00629453 | DE |
| 26 | -4 | -11.9402985075 | 33.5 | 38.8 | 28.5 | 246018 | 34.51292522 | DE |
| 52 | -18.5 | -38.5416666667 | 48 | 48.5 | 28.5 | 218846 | 36.1543324 | DE |
| 156 | -135.50000246 | -82.1212123878 | 165.00000246 | 166.00000247 | 28.5 | 187207 | 48.04756637 | DE |
| 260 | -6.50000054 | -18.0555567847 | 36.00000054 | 236.00000352 | 28.5 | 115525 | 48.40314192 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 232680 |
| 1734370200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 1661 |
| 1734111000 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 2888 |
| 1734024600 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 401910 |
| 1733938200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29 | 45755 |
| 1733851800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 31723 |
| 1733765400 | 29.5 | 0 | 0.00 | 29.5 | 30 | 29.5 | 68773 |
| 1733506200 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 9673 |
| 1733419800 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 16086 |
| 1733333400 | 29.5 | 0.5 | 1.72 | 29 | 29.5 | 28.5 | 222487 |
| 1733247000 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 120173 |
| 1733160600 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 12525 |
| 1732901400 | 29 | 0 | 0.00 | 29 | 29 | 28.5 | 114508 |
| 1732815000 | 29 | -1 | -3.33 | 30 | 30 | 29 | 122429 |
| 1732728600 | 30 | 0.4 | 1.35 | 30 | 30 | 30 | 64874 |
| 1732642200 | 29.6 | -0.4 | -1.33 | 30 | 30 | 29.6 | 142033 |
| 1732555800 | 30 | -2 | -6.25 | 30.5 | 30.5 | 30 | 470987 |
| 1732296600 | 32 | 1 | 3.23 | 31 | 32 | 30.5 | 98625 |
| 1732210200 | 31 | -0.5 | -1.59 | 31.5 | 31.5 | 31 | 70707 |
| 1732123800 | 31.5 | -0.5 | -1.56 | 32 | 32 | 31.5 | 34196 |
| 1732037400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 24022 |
| 1731951000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 23148 |
| 1731691800 | 32 | 0 | 0.00 | 32 | 32.2 | 31.4 | 177706 |
| 1731605400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 102599 |
| 1731519000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 103059 |
| 1731432600 | 32 | 0 | 0.00 | 32 | 32 | 31 | 229261 |
| 1731346200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 56543 |
| 1731087000 | 32 | 0 | 0.00 | 32 | 32 | 32 | 414360 |
| 1731000600 | 32 | 0 | 0.00 | 32 | 32 | 32 | 5903 |
| 1730914200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 56009 |
| 1730827800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 96532 |
| 1730741400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 26003 |
| 1730482200 | 32 | 0 | 0.00 | 32 | 32 | 32 | 35379 |
| 1730395800 | 32 | 0 | 0.00 | 32 | 32 | 32 | 9866 |
| 1730309400 | 32 | 0.5 | 1.59 | 31.5 | 32 | 31.5 | 234285 |
| 1730223000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31 | 240636 |
| 1730136600 | 31.5 | -0.9 | -2.78 | 32.4 | 32.4 | 31.5 | 151712 |
| 1729873800 | 32.4 | -0.1 | -0.31 | 32.5 | 32.5 | 32.4 | 61336 |
| 1729787400 | 32.5 | -0.5 | -1.52 | 33 | 33 | 32.5 | 159448 |
| 1729701000 | 33 | 0 | 0.00 | 33 | 33 | 32.5 | 38885 |
| 1729614600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 630998 |
| 1729528200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 81336 |
| 1729269000 | 33 | 0 | 0.00 | 33 | 33 | 33 | 45612 |
| 1729182600 | 33 | 0 | 0.00 | 33 | 33 | 33 | 93254 |
| 1729096200 | 33 | -1 | -2.94 | 34 | 34 | 33 | 57072 |
| 1729009800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 13300 |
| 1728923400 | 34 | -1 | -2.86 | 34 | 34 | 34 | 118644 |
| 1728664200 | 35 | 1 | 2.94 | 34 | 35 | 34 | 172881 |
| 1728577800 | 34 | 0 | 0.00 | 34 | 34 | 34 | 65261 |
| 1728491400 | 34 | 0 | 0.00 | 33 | 34 | 33 | 56144 |
| 1728405000 | 34 | 1 | 3.03 | 33 | 34 | 33 | 205740 |
| 1728318600 | 33 | -1 | -2.94 | 34 | 34 | 33 | 657701 |
| 1728059400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 42346 |
| 1727973000 | 34 | 0 | 0.00 | 34 | 34 | 34 | 23844 |
| 1727886600 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 55015 |
| 1727800200 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 0 |
| 1727713800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 38247 |
| 1727454600 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 80268 |
| 1727368200 | 34.5 | 0.5 | 1.47 | 34.5 | 34.5 | 34.5 | 125875 |
| 1727281800 | 34 | -0.5 | -1.45 | 34.5 | 34.5 | 34 | 81360 |
| 1727195400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 150637 |
| 1727109000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 64983 |
| 1726849800 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 58252 |
| 1726763400 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.3 | 3063 |
| 1726677000 | 34.5 | 0 | 0.00 | 34.5 | 34.5 | 34.5 | 208035 |
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
