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 |
|---|---|---|---|---|---|---|---|
| 1738949400 | 28.57 | -0.47 | -1.60 | 28.83 | 29.0125 | 28.1475 | 9668 |
| 1738863000 | 29.035 | 0.15 | 0.53 | 28.92 | 29.05 | 28.315 | 1927 |
| 1738776600 | 28.8825 | 0.15 | 0.53 | 29.195 | 29.195 | 28.38 | 6460 |
| 1738690200 | 28.73 | 0.64 | 2.26 | 28.03 | 28.73 | 28.01 | 4817 |
| 1738603800 | 28.095 | -0.62 | -2.14 | 27.775 | 28.585 | 27.7 | 281 |
| 1738344600 | 28.71 | -0.32 | -1.10 | 29.595 | 29.595 | 28.155 | 3812 |
| 1738258200 | 29.03 | 0.28 | 0.97 | 29.03 | 29.03 | 29.03 | 0 |
| 1738171800 | 28.75 | 0.35 | 1.22 | 28.72 | 28.8325 | 28.04 | 571 |
| 1738085400 | 28.4025 | -0.4 | -1.38 | 28.845 | 28.9075 | 28.0425 | 544 |
| 1737999000 | 28.8 | -0.7 | -2.38 | 28.845 | 29.3075 | 28.1825 | 7343 |
| 1737739800 | 29.5025 | 0.3 | 1.01 | 29.675 | 29.675 | 29.3275 | 410072 |
| 1737653400 | 29.2075 | -0.26 | -0.89 | 29.5 | 29.545 | 28.4075 | 460 |
| 1737567000 | 29.47 | 0.36 | 1.22 | 29.505 | 29.6775 | 29.0525 | 218269 |
| 1737480600 | 29.115 | 0.11 | 0.37 | 29.02 | 29.1575 | 28.92 | 4243 |
| 1737394200 | 29.0075 | 0.15 | 0.51 | 29.015 | 29.3425 | 28.6775 | 14073 |
| 1737135000 | 28.86 | 0.05 | 0.16 | 28.72 | 29.27 | 28.66 | 16388 |
| 1737048600 | 28.8125 | 0.07 | 0.24 | 29.08 | 29.2975 | 28.2375 | 327508 |
| 1736962200 | 28.7425 | 0.46 | 1.63 | 28.3 | 29.015 | 27.97 | 11321 |
| 1736875800 | 28.2825 | 0.23 | 0.84 | 28.4 | 29.11 | 28.2625 | 1235 |
| 1736789400 | 28.0475 | -0.11 | -0.38 | 28.125 | 28.125 | 27.835 | 493 |
| 1736530200 | 28.155 | -0.53 | -1.84 | 28.575 | 29.1575 | 28.0975 | 35 |
| 1736443800 | 28.6825 | 0.12 | 0.40 | 28.645 | 29.08 | 28.6325 | 313 |
| 1736357400 | 28.5675 | 0.02 | 0.06 | 28.875 | 29.29 | 28.4425 | 272797 |
| 1736271000 | 28.55 | -0.3 | -1.03 | 28.74 | 29.215 | 28.4025 | 6976 |
| 1736184600 | 28.8475 | 1.09 | 3.94 | 28.38 | 29.07 | 28.2575 | 5491 |
| 1735925400 | 27.755 | 0.71 | 2.62 | 27.61 | 27.975 | 27.5725 | 3902 |
| 1735839000 | 27.0475 | -0.02 | -0.07 | 27.16 | 27.1975 | 26.9525 | 5826 |
| 1735666200 | 27.0675 | 0.18 | 0.65 | 27.065 | 27.5425 | 26.83 | 869 |
| 1735579800 | 26.8925 | -0.19 | -0.68 | 27.08 | 27.62 | 26.72 | 41191 |
| 1735320600 | 27.0775 | -0.62 | -2.22 | 27.12 | 27.65 | 26.8275 | 1529 |
| 1735061400 | 27.6925 | 0.09 | 0.33 | 28.905 | 28.905 | 27.5025 | 70 |
| 1734975000 | 27.6025 | 0.06 | 0.21 | 27.55 | 27.69 | 27.425 | 21174 |
| 1734715800 | 27.545 | -0.21 | -0.76 | 26.6 | 31.0725 | 26.6 | 265 |
| 1734629400 | 27.755 | -0.75 | -2.63 | 27.74 | 28.48 | 27.6275 | 429 |
| 1734543000 | 28.505 | 0.34 | 1.21 | 28.62 | 31.7025 | 27.955 | 446 |
| 1734456600 | 28.165 | -0.42 | -1.47 | 28.505 | 31.47 | 27.565 | 38809 |
| 1734370200 | 28.585 | -0.13 | -0.44 | 28.645 | 29.1475 | 28.5375 | 39017 |
| 1734111000 | 28.71 | -0.01 | -0.04 | 28.825 | 28.9425 | 28.68 | 1817 |
| 1734024600 | 28.7225 | 0.16 | 0.58 | 28.79 | 29.215 | 28.62 | 453 |
| 1733938200 | 28.5575 | 0.71 | 2.54 | 27.705 | 28.905 | 27.705 | 1440 |
| 1733851800 | 27.85 | 0.12 | 0.41 | 28.09 | 28.1525 | 27.85 | 3112 |
| 1733765400 | 27.735 | -0.63 | -2.20 | 28.1 | 28.1 | 27.4725 | 13728 |
| 1733506200 | 28.36 | -0.3 | -1.03 | 28.7 | 28.855 | 28.32 | 1549 |
| 1733419800 | 28.655 | -0.15 | -0.50 | 28.695 | 29.0025 | 28.4275 | 17346 |
| 1733333400 | 28.8 | 0.34 | 1.20 | 28.345 | 28.905 | 28.345 | 36205 |
| 1733247000 | 28.4575 | -0.67 | -2.28 | 28.7 | 31.3975 | 27.0275 | 79186 |
| 1733160600 | 29.1225 | -0.22 | -0.76 | 29.155 | 29.2525 | 28.9675 | 32746 |
| 1732901400 | 29.345 | -0.41 | -1.36 | 29.165 | 29.39 | 29.06 | 113175 |
| 1732815000 | 29.75 | -0.08 | -0.27 | 29.78 | 29.8425 | 29.7025 | 1755 |
| 1732728600 | 29.83 | -0.28 | -0.93 | 29.895 | 30.385 | 29.7875 | 296 |
| 1732642200 | 30.11 | 0.07 | 0.25 | 30.075 | 30.83 | 29.8025 | 3169 |
| 1732555800 | 30.035 | 0.41 | 1.37 | 30.19 | 30.66 | 29.995 | 10376 |
| 1732296600 | 29.63 | -0.15 | -0.50 | 29.655 | 29.735 | 29.445 | 2973 |
| 1732210200 | 29.78 | 0.66 | 2.28 | 29.59 | 29.835 | 29.425 | 7976 |
| 1732123800 | 29.1175 | -0.45 | -1.51 | 29.55 | 29.99 | 29.1125 | 11093 |
| 1732037400 | 29.5625 | -0.05 | -0.17 | 29.675 | 29.73 | 29.285 | 16623 |
| 1731951000 | 29.6125 | 0.72 | 2.50 | 29.475 | 29.8775 | 29.315 | 52687 |
| 1731691800 | 28.89 | 0.36 | 1.26 | 28.86 | 29.135 | 28.4125 | 33231 |
| 1731605400 | 28.53 | -0.03 | -0.09 | 28.5 | 28.7175 | 27.935 | 8528 |
| 1731519000 | 28.555 | -0.42 | -1.44 | 28.49 | 28.8475 | 28.12 | 1405972 |
| 1731432600 | 28.9725 | -0.76 | -2.56 | 29.215 | 29.545 | 28.885 | 4988 |
| 1731346200 | 29.735 | -0.57 | -1.88 | 30.09 | 30.3475 | 29.35 | 2644 |
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
