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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 25.915 | -0.25 | -0.96 | 26.085 | 26.125 | 25.84 | 1984 |
| 1735061400 | 26.165 | 0.09 | 0.34 | 26.175 | 26.195 | 26.11 | 5449 |
| 1734975000 | 26.0775 | 0.04 | 0.15 | 26.195 | 26.195 | 26.03 | 5613 |
| 1734715800 | 26.0375 | -0.08 | -0.32 | 25.93 | 26.0375 | 25.7 | 267 |
| 1734629400 | 26.12 | -0.47 | -1.76 | 26.15 | 26.185 | 26.03 | 20964 |
| 1734543000 | 26.5875 | 0.04 | 0.14 | 26.65 | 26.65 | 26.55 | 9613 |
| 1734456600 | 26.55 | -0.28 | -1.03 | 26.54 | 26.635 | 26.445 | 8813 |
| 1734370200 | 26.8275 | 0.03 | 0.10 | 26.81 | 26.88 | 26.75 | 16064 |
| 1734111000 | 26.8 | 0.02 | 0.07 | 26.875 | 26.91 | 26.78 | 16587 |
| 1734024600 | 26.78 | -0.07 | -0.25 | 26.97 | 26.97 | 26.735 | 4954 |
| 1733938200 | 26.8475 | 0.16 | 0.58 | 26.77 | 26.8475 | 26.72 | 2706 |
| 1733851800 | 26.6925 | -0.19 | -0.72 | 26.705 | 26.83 | 26.6925 | 19098 |
| 1733765400 | 26.885 | 0.09 | 0.32 | 26.865 | 26.885 | 26.79 | 8405 |
| 1733506200 | 26.8 | -0.18 | -0.65 | 26.92 | 26.92 | 26.8 | 2420 |
| 1733419800 | 26.975 | 0.21 | 0.77 | 26.835 | 26.975 | 26.825 | 3842 |
| 1733333400 | 26.77 | 0.28 | 1.05 | 26.66 | 26.77 | 26.66 | 3624 |
| 1733247000 | 26.4925 | -0.04 | -0.14 | 26.68 | 26.685 | 26.39 | 3073 |
| 1733160600 | 26.53 | 0.13 | 0.47 | 26.42 | 26.53 | 26.405 | 30118 |
| 1732901400 | 26.405 | 0.14 | 0.51 | 26.135 | 26.405 | 26.135 | 779 |
| 1732815000 | 26.27 | -0.07 | -0.26 | 26.29 | 26.315 | 26.15 | 7687 |
| 1732728600 | 26.3375 | -0.27 | -1.01 | 26.37 | 26.525 | 26.3375 | 5232 |
| 1732642200 | 26.605 | -0.09 | -0.32 | 26.57 | 26.68 | 26.54 | 38337 |
| 1732555800 | 26.69 | 0.12 | 0.45 | 26.775 | 26.825 | 26.69 | 17043 |
| 1732296600 | 26.57 | 0.25 | 0.97 | 26.61 | 26.61 | 26.45 | 1822 |
| 1732210200 | 26.315 | 0.05 | 0.19 | 26.35 | 26.355 | 26.13 | 1582 |
| 1732123800 | 26.265 | -0.22 | -0.81 | 26.455 | 26.5 | 26.265 | 11153 |
| 1732037400 | 26.48 | 0.06 | 0.24 | 26.565 | 26.565 | 26.36 | 4709 |
| 1731951000 | 26.4175 | 0.18 | 0.69 | 26.345 | 26.4175 | 26.2177 | 26340 |
| 1731691800 | 26.2375 | -0.11 | -0.42 | 26.25 | 26.345 | 26.195 | 7582 |
| 1731605400 | 26.3475 | 0.06 | 0.23 | 26.235 | 26.3475 | 26.145 | 2599 |
| 1731519000 | 26.2875 | -0.2 | -0.75 | 26.35 | 26.5 | 26.28 | 37198 |
| 1731432600 | 26.485 | -0.41 | -1.52 | 26.66 | 26.66 | 26.425 | 9919 |
| 1731346200 | 26.895 | -0.32 | -1.16 | 27.3 | 27.3 | 26.895 | 3636 |
| 1731087000 | 27.21 | -0.26 | -0.93 | 27.505 | 27.505 | 27.175 | 7900 |
| 1731000600 | 27.465 | 0.37 | 1.37 | 27.33 | 27.515 | 27.25 | 7045 |
| 1730914200 | 27.0925 | -0.25 | -0.92 | 27.28 | 27.28 | 27.06 | 10042 |
| 1730827800 | 27.345 | 0.13 | 0.49 | 27.325 | 27.345 | 27.29 | 494 |
| 1730741400 | 27.2125 | -0.02 | -0.06 | 27.2 | 27.44 | 27.175 | 26495 |
| 1730482200 | 27.23 | 0.29 | 1.07 | 27.105 | 27.23 | 27.105 | 12114 |
| 1730395800 | 26.9425 | -0.29 | -1.06 | 26.97 | 27.07 | 26.9425 | 564 |
| 1730309400 | 27.23 | -0.21 | -0.75 | 27.3 | 27.37 | 27.19 | 8215 |
| 1730223000 | 27.435 | -0.03 | -0.09 | 27.36 | 27.505 | 27.36 | 84711 |
| 1730136600 | 27.46 | -0.07 | -0.24 | 27.485 | 27.515 | 27.425 | 4419 |
| 1729873800 | 27.525 | 0.05 | 0.18 | 27.37 | 27.605 | 27.37 | 100304 |
| 1729787400 | 27.475 | -0.05 | -0.17 | 27.54 | 27.542 | 27.47 | 29968 |
| 1729701000 | 27.5225 | -0.13 | -0.47 | 27.7 | 27.715 | 27.51 | 16989 |
| 1729614600 | 27.6525 | -0.13 | -0.48 | 27.82 | 27.82 | 27.6525 | 17780 |
| 1729528200 | 27.785 | -0.35 | -1.25 | 27.875 | 27.995 | 27.785 | 17792 |
| 1729269000 | 28.1375 | -0.02 | -0.05 | 28.14 | 28.25 | 28.1 | 32749 |
| 1729182600 | 28.1525 | 0.15 | 0.54 | 28.01 | 28.1525 | 28.01 | 10574 |
| 1729096200 | 28.0025 | 0.15 | 0.55 | 27.935 | 28.0025 | 27.905 | 10447 |
| 1729009800 | 27.85 | -0.17 | -0.61 | 28.27 | 28.27 | 27.85 | 13014 |
| 1728923400 | 28.02 | 0.08 | 0.28 | 27.9425 | 28.13 | 27.9425 | 15903 |
| 1728664200 | 27.9425 | 0.19 | 0.68 | 27.67 | 27.99 | 27.67 | 2790 |
| 1728577800 | 27.755 | -0.11 | -0.40 | 27.745 | 27.77 | 27.725 | 10008 |
| 1728491400 | 27.8675 | -0.07 | -0.24 | 27.8 | 27.88 | 27.725 | 4319 |
| 1728405000 | 27.935 | 0.26 | 0.96 | 27.71 | 27.935 | 27.675 | 19056 |
| 1728318600 | 27.67 | 0.09 | 0.34 | 27.795 | 27.795 | 27.67 | 2656 |
| 1728059400 | 27.5775 | -0.07 | -0.26 | 27.765 | 27.765 | 27.5775 | 9553 |
| 1727973000 | 27.65 | -0.3 | -1.08 | 27.9 | 27.9 | 27.6 | 5716 |
| 1727886600 | 27.9525 | 0 | 0.00 | 28.04 | 28.095 | 27.915 | 8535 |
| 1727800200 | 27.9525 | -0.26 | -0.92 | 28.305 | 28.31 | 27.93 | 8888 |
| 1727713800 | 28.2125 | -0.68 | -2.34 | 28.375 | 28.375 | 28.205 | 597 |
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
