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 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 30.7925 | -0.46 | -1.46 | 30.795 | 30.9575 | 30.7425 | 6986 |
| 1740677400 | 31.25 | -0.25 | -0.78 | 31.415 | 31.5125 | 31.06 | 173 |
| 1740591000 | 31.495 | 0.42 | 1.35 | 31.45 | 31.5525 | 31.3475 | 124 |
| 1740504600 | 31.075 | -0.53 | -1.66 | 31.375 | 31.505 | 31.075 | 12389 |
| 1740418200 | 31.6 | -0.35 | -1.09 | 31.6 | 31.6 | 31.6 | 1 |
| 1740159000 | 31.9475 | 0.01 | 0.02 | 31.9475 | 31.9475 | 31.9475 | 0 |
| 1740072600 | 31.94 | -0.1 | -0.30 | 31.94 | 31.94 | 31.94 | 358721 |
| 1739986200 | 32.0375 | 0.08 | 0.26 | 32.0375 | 32.0375 | 32.0375 | 0 |
| 1739899800 | 31.955 | -0.05 | -0.16 | 31.985 | 32.085 | 31.8875 | 446 |
| 1739813400 | 32.005 | 0.16 | 0.50 | 32.005 | 32.005 | 32.005 | 0 |
| 1739554200 | 31.845 | 0.15 | 0.47 | 31.845 | 31.845 | 31.845 | 532 |
| 1739467800 | 31.695 | 0.5 | 1.62 | 31.415 | 31.745 | 31.415 | 321 |
| 1739381400 | 31.19 | -0.25 | -0.78 | 31.365 | 31.4825 | 30.765 | 286 |
| 1739295000 | 31.435 | 0.13 | 0.42 | 31.205 | 31.4525 | 31.1925 | 418 |
| 1739208600 | 31.3025 | 0.18 | 0.59 | 31.3025 | 31.3025 | 31.3025 | 0 |
| 1738949400 | 31.1175 | -0.13 | -0.42 | 31.28 | 31.28 | 31.0325 | 4181 |
| 1738863000 | 31.25 | 0.22 | 0.69 | 31.25 | 31.25 | 31.25 | 0 |
| 1738776600 | 31.035 | 0.06 | 0.19 | 30.84 | 31.04 | 30.8075 | 469 |
| 1738690200 | 30.975 | 0.2 | 0.66 | 30.72 | 30.9775 | 30.6725 | 334 |
| 1738603800 | 30.7725 | -0.71 | -2.26 | 30.495 | 30.86 | 30.4125 | 86 |
| 1738344600 | 31.4825 | 0.36 | 1.16 | 31.4825 | 31.4825 | 31.4825 | 0 |
| 1738258200 | 31.12 | 0.06 | 0.20 | 31.12 | 31.12 | 31.12 | 0 |
| 1738171800 | 31.0575 | 0.05 | 0.18 | 31.235 | 31.285 | 31.0325 | 52 |
| 1738085400 | 31.0025 | 0.29 | 0.95 | 31.06 | 31.115 | 30.7575 | 347 |
| 1737999000 | 30.71 | -0.84 | -2.66 | 30.71 | 30.71 | 30.71 | 5001 |
| 1737739800 | 31.55 | 0.08 | 0.26 | 31.52 | 31.69 | 31.515 | 137 |
| 1737653400 | 31.4675 | 0.05 | 0.15 | 31.4675 | 31.4675 | 31.4675 | 0 |
| 1737567000 | 31.42 | 0.31 | 0.98 | 31.42 | 31.42 | 31.42 | 0 |
| 1737480600 | 31.115 | -0.01 | -0.04 | 31.055 | 31.1625 | 30.9975 | 345 |
| 1737394200 | 31.1275 | 0.1 | 0.33 | 31.14 | 31.1725 | 31.0425 | 990 |
| 1737135000 | 31.025 | 0.27 | 0.87 | 30.73 | 31.04 | 30.73 | 14388 |
| 1737048600 | 30.7575 | 0.12 | 0.39 | 30.915 | 30.925 | 30.3175 | 18 |
| 1736962200 | 30.6375 | 0.58 | 1.94 | 30.22 | 30.95 | 30.22 | 10065 |
| 1736875800 | 30.055 | 0.16 | 0.55 | 30.275 | 30.315 | 30.055 | 10415 |
| 1736789400 | 29.89 | -0.2 | -0.65 | 29.82 | 29.9975 | 29.785 | 9000 |
| 1736530200 | 30.085 | -0.53 | -1.73 | 30.34 | 30.955 | 30.0725 | 3523 |
| 1736443800 | 30.615 | 0 | 0.02 | 30.615 | 30.615 | 30.615 | 8 |
| 1736357400 | 30.61 | -0.31 | -0.99 | 30.61 | 30.61 | 30.61 | 2 |
| 1736271000 | 30.915 | -0.37 | -1.17 | 31.125 | 31.24 | 30.79 | 94 |
| 1736184600 | 31.2825 | 0.57 | 1.86 | 31.2825 | 31.2825 | 31.2825 | 1 |
| 1735925400 | 30.7125 | 0.08 | 0.27 | 30.7125 | 30.7125 | 30.7125 | 0 |
| 1735839000 | 30.63 | 0.04 | 0.13 | 30.59 | 30.805 | 30.515 | 30 |
| 1735666200 | 30.59 | 0 | 0.00 | 30.59 | 30.59 | 30.59 | 1 |
| 1735579800 | 30.59 | -0.31 | -1.00 | 30.59 | 30.59 | 30.59 | 0 |
| 1735320600 | 30.9 | 0.21 | 0.68 | 31.32 | 31.32 | 30.7975 | 4 |
| 1735061400 | 30.6925 | 0 | 0.00 | 30.6925 | 30.6925 | 30.6925 | 0 |
| 1734975000 | 30.6925 | 0 | 0.00 | 30.66 | 30.7575 | 30.545 | 456 |
| 1734715800 | 30.6925 | 0.18 | 0.59 | 30.01 | 30.7075 | 29.935 | 3977 |
| 1734629400 | 30.5125 | -0.7 | -2.25 | 30.5125 | 30.5125 | 30.5125 | 0 |
| 1734543000 | 31.215 | 0.23 | 0.74 | 31.215 | 31.215 | 31.215 | 0 |
| 1734456600 | 30.985 | -0.17 | -0.54 | 30.985 | 30.985 | 30.985 | 4000 |
| 1734370200 | 31.1525 | 0.03 | 0.09 | 31.1525 | 31.1525 | 31.1525 | 0 |
| 1734111000 | 31.125 | -0.21 | -0.66 | 31.295 | 31.4025 | 31.095 | 1758 |
| 1734024600 | 31.3325 | -0.07 | -0.22 | 31.3325 | 31.3325 | 31.3325 | 0 |
| 1733938200 | 31.4025 | 0.1 | 0.31 | 31.4025 | 31.4025 | 31.4025 | 10000 |
| 1733851800 | 31.305 | -0.15 | -0.48 | 31.395 | 31.42 | 31.2825 | 144985 |
| 1733765400 | 31.4575 | -0.14 | -0.44 | 31.4575 | 31.4575 | 31.4575 | 0 |
| 1733506200 | 31.595 | -0.02 | -0.06 | 31.595 | 31.595 | 31.595 | 1 |
| 1733419800 | 31.615 | 0.06 | 0.18 | 31.615 | 31.615 | 31.615 | 0 |
| 1733333400 | 31.5575 | 0.19 | 0.59 | 31.5575 | 31.5575 | 31.5575 | 0 |
| 1733247000 | 31.3725 | -0.03 | -0.09 | 31.45 | 31.45 | 31.305 | 184 |
| 1733160600 | 31.4 | 0.05 | 0.16 | 31.4 | 31.4 | 31.4 | 0 |
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
