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 |
|---|---|---|---|---|---|---|---|
| 1738776600 | 26.455 | -0.19 | -0.69 | 26.43 | 26.455 | 26.38 | 71594 |
| 1738690200 | 26.64 | 0.55 | 2.11 | 26.245 | 26.64 | 26.235 | 17342 |
| 1738603800 | 26.09 | -0.32 | -1.19 | 25.86 | 26.09 | 25.705 | 85086 |
| 1738344600 | 26.405 | 0.1 | 0.36 | 26.345 | 26.445 | 26.345 | 10445 |
| 1738258200 | 26.31 | 0.24 | 0.91 | 26.19 | 26.345 | 26.19 | 1670 |
| 1738171800 | 26.0725 | 0.24 | 0.93 | 26.125 | 26.155 | 26.0725 | 5676 |
| 1738085400 | 25.8325 | 0.02 | 0.09 | 25.88 | 25.9 | 25.805 | 12032 |
| 1737999000 | 25.81 | -0.95 | -3.55 | 26.005 | 26.005 | 25.735 | 3471 |
| 1737739800 | 26.76 | 0.13 | 0.50 | 26.67 | 26.81 | 26.665 | 29663 |
| 1737653400 | 26.6275 | -0.03 | -0.09 | 26.66 | 26.66 | 26.575 | 1020 |
| 1737567000 | 26.6525 | 0.26 | 0.99 | 26.375 | 26.675 | 26.37 | 310478 |
| 1737480600 | 26.3925 | 0.06 | 0.22 | 26.255 | 26.3925 | 26.205 | 90973 |
| 1737394200 | 26.335 | 0.2 | 0.77 | 26.15 | 26.445 | 26.05 | 5073 |
| 1737135000 | 26.1325 | 0.07 | 0.27 | 25.98 | 26.1325 | 25.98 | 2434 |
| 1737048600 | 26.0625 | 0.15 | 0.57 | 26.19 | 26.245 | 26.0625 | 3457 |
| 1736962200 | 25.915 | 0.33 | 1.30 | 25.615 | 25.92 | 25.615 | 15872 |
| 1736875800 | 25.5825 | 0.2 | 0.81 | 25.585 | 25.72 | 25.5825 | 941748 |
| 1736789400 | 25.3775 | -0.33 | -1.28 | 25.525 | 25.525 | 25.29 | 60187 |
| 1736530200 | 25.7075 | -0.41 | -1.55 | 25.77 | 25.78 | 25.695 | 9785 |
| 1736443800 | 26.1125 | 0 | 0.01 | 26.02 | 26.15 | 26.02 | 17969 |
| 1736357400 | 26.11 | -0.3 | -1.12 | 26.2 | 26.265 | 26.11 | 322 |
| 1736271000 | 26.405 | -0.11 | -0.42 | 26.45 | 26.6 | 26.405 | 2889 |
| 1736184600 | 26.5175 | 0.43 | 1.64 | 26.21 | 26.575 | 26.21 | 5583 |
| 1735925400 | 26.09 | 0.09 | 0.35 | 26.045 | 26.09 | 25.995 | 11613 |
| 1735839000 | 26 | 0.07 | 0.27 | 25.9 | 26 | 25.9 | 3548 |
| 1735666200 | 25.93 | 0.17 | 0.65 | 25.905 | 25.93 | 25.83 | 2053 |
| 1735579800 | 25.7625 | -0.15 | -0.59 | 26.125 | 26.125 | 25.73 | 627 |
| 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 |
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
