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 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 23.9525 | 1.6 | 7.16 | 24.4 | 24.4 | 23.9525 | 134 |
| 1741109400 | 22.3525 | -2.87 | -11.39 | 22.805 | 22.805 | 22.3525 | 134 |
| 1741023000 | 25.225 | 0.81 | 3.30 | 26.3 | 26.3 | 25.225 | 134 |
| 1740763800 | 24.42 | -1.11 | -4.35 | 23.53 | 24.42 | 23.53 | 134 |
| 1740677400 | 25.53 | -0.96 | -3.62 | 25.94 | 26.19 | 25.53 | 362 |
| 1740591000 | 26.49 | 0.16 | 0.61 | 26.25 | 26.99 | 26.25 | 177 |
| 1740504600 | 26.33 | -3.14 | -10.65 | 26.55 | 26.59 | 26.33 | 585 |
| 1740418200 | 29.47 | -0.8 | -2.63 | 29.69 | 29.69 | 29.47 | 117 |
| 1740159000 | 30.265 | 0.18 | 0.58 | 30.48 | 30.97 | 29.84 | 4429 |
| 1740072600 | 30.09 | 0.17 | 0.57 | 30.09 | 30.09 | 30.09 | 0 |
| 1739986200 | 29.92 | 0.57 | 1.94 | 30 | 30.16 | 29.92 | 536 |
| 1739899800 | 29.35 | -0.77 | -2.54 | 29.45 | 30.01 | 29.35 | 6930 |
| 1739813400 | 30.115 | 0.02 | 0.08 | 30.87 | 30.87 | 30.115 | 342 |
| 1739554200 | 30.09 | 1.11 | 3.83 | 29.9 | 30.09 | 29.62 | 1121 |
| 1739467800 | 28.98 | 0.36 | 1.24 | 29.45 | 29.45 | 28.98 | 349 |
| 1739381400 | 28.625 | -0.66 | -2.24 | 29.14 | 29.14 | 28.53 | 648 |
| 1739295000 | 29.28 | -0.07 | -0.24 | 29.91 | 30 | 29.16 | 16788 |
| 1739208600 | 29.35 | -0.62 | -2.07 | 29.2 | 29.53 | 29.11 | 3394 |
| 1738949400 | 29.97 | 0.08 | 0.27 | 30.01 | 30.21 | 29.97 | 703 |
| 1738863000 | 29.89 | -0.49 | -1.61 | 31.32 | 31.38 | 29.89 | 151 |
| 1738776600 | 30.38 | -0.45 | -1.46 | 30.56 | 30.56 | 30.38 | 216 |
| 1738690200 | 30.83 | 1.02 | 3.40 | 29.86 | 31.15 | 29.86 | 5654 |
| 1738603800 | 29.815 | -7.71 | -20.54 | 28.41 | 30.05 | 28.21 | 18470 |
| 1738344600 | 37.52 | 1.45 | 4.02 | 35.72 | 37.61 | 35.72 | 861 |
| 1738258200 | 36.07 | 1.98 | 5.79 | 36.07 | 36.07 | 36.07 | 0 |
| 1738171800 | 34.095 | -0.79 | -2.25 | 34.32 | 34.32 | 34.095 | 134 |
| 1738085400 | 34.88 | 0.47 | 1.37 | 34.88 | 34.88 | 34.88 | 0 |
| 1737999000 | 34.41 | -3.02 | -8.07 | 34.41 | 34.41 | 34.41 | 0 |
| 1737739800 | 37.43 | 1.28 | 3.53 | 37.43 | 37.43 | 37.43 | 0 |
| 1737653400 | 36.155 | -0.04 | -0.10 | 35.53 | 36.155 | 35.53 | 134 |
| 1737567000 | 36.19 | -0.4 | -1.09 | 36.19 | 36.19 | 36.19 | 0 |
| 1737480600 | 36.59 | -0.35 | -0.93 | 36.3 | 36.82 | 36.3 | 2442 |
| 1737394200 | 36.935 | -1.06 | -2.78 | 37.19 | 37.19 | 36.935 | 2357 |
| 1737135000 | 37.99 | 1.02 | 2.76 | 37.79 | 37.99 | 37.73 | 252 |
| 1737048600 | 36.97 | -0.11 | -0.28 | 36.27 | 36.97 | 36.27 | 146 |
| 1736962200 | 37.075 | 1.87 | 5.30 | 36.83 | 37.08 | 36.78 | 3668 |
| 1736875800 | 35.21 | 1.87 | 5.59 | 35.21 | 35.21 | 35.21 | 0 |
| 1736789400 | 33.345 | -2.45 | -6.83 | 35.24 | 35.24 | 32.57 | 5318 |
| 1736530200 | 35.79 | -0.6 | -1.64 | 35.79 | 35.79 | 35.79 | 0 |
| 1736443800 | 36.385 | -0.4 | -1.07 | 36.18 | 36.385 | 35.76 | 268 |
| 1736357400 | 36.78 | -1.6 | -4.16 | 36.98 | 37.12 | 36.7 | 388 |
| 1736271000 | 38.375 | -2.84 | -6.88 | 39.14 | 39.14 | 38.375 | 2093 |
| 1736184600 | 41.21 | 1.69 | 4.28 | 40.29 | 41.21 | 40.29 | 217 |
| 1735925400 | 39.52 | 1.13 | 2.94 | 37.82 | 39.52 | 37.82 | 202 |
| 1735839000 | 38.39 | 1.66 | 4.52 | 37.65 | 38.39 | 37.65 | 228 |
| 1735666200 | 36.73 | 0 | 0.00 | 36.73 | 36.73 | 36.73 | 0 |
| 1735579800 | 36.73 | 0.08 | 0.22 | 36.73 | 36.73 | 36.73 | 80 |
| 1735320600 | 36.65 | 0.21 | 0.58 | 36.65 | 36.65 | 36.65 | 0 |
| 1735061400 | 36.44 | 0 | 0.00 | 36.44 | 36.44 | 36.44 | 0 |
| 1734975000 | 36.44 | -0.96 | -2.55 | 36.44 | 36.44 | 36.44 | 0 |
| 1734715800 | 37.395 | -2.43 | -6.09 | 37.395 | 37.395 | 37.395 | 0 |
| 1734629400 | 39.82 | -2.8 | -6.57 | 39.82 | 39.82 | 39.82 | 0 |
| 1734543000 | 42.62 | -0.89 | -2.03 | 42.72 | 42.8 | 42.62 | 21 |
| 1734456600 | 43.505 | -0.1 | -0.23 | 44.35 | 44.35 | 43.505 | 160 |
| 1734370200 | 43.605 | 0.6 | 1.40 | 43.605 | 43.605 | 43.605 | 0 |
| 1734111000 | 43.005 | -0.62 | -1.42 | 43.37 | 43.43 | 43.005 | 137 |
| 1734024600 | 43.625 | 1.63 | 3.88 | 43.22 | 43.625 | 43.18 | 704 |
| 1733938200 | 41.995 | 2.52 | 6.37 | 40.64 | 41.995 | 40.64 | 3204 |
| 1733851800 | 39.48 | -2.93 | -6.91 | 41.09 | 41.22 | 39.48 | 7478 |
| 1733765400 | 42.41 | -1.89 | -4.27 | 43.16 | 43.16 | 42.41 | 530 |
| 1733506200 | 44.3 | 1.27 | 2.95 | 43.05 | 44.53 | 42.41 | 8337 |
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
