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 | -2 | -6.15384615385 | 32.5 | 32.5 | 30.5 | 285869 | 30.81770452 | DE |
| 4 | 4 | 15.0943396226 | 26.5 | 33 | 26.5 | 447200 | 28.6135318 | DE |
| 12 | 10.5 | 52.5 | 20 | 33 | 18.5 | 239436 | 25.9459352 | DE |
| 26 | 4.5 | 17.3076923077 | 26 | 33 | 17.5 | 145808 | 24.88561069 | DE |
| 52 | 6.5 | 27.0833333333 | 24 | 33 | 17.5 | 157261 | 23.75395344 | DE |
| 156 | -25 | -45.045045045 | 55.5 | 70 | 10.5 | 122454 | 27.74890399 | DE |
| 260 | -48 | -61.1464968153 | 78.5 | 108.5 | 10.5 | 132830 | 47.72033779 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 48800 |
| 1738171800 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 220042 |
| 1738085400 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 9800 |
| 1737999000 | 30.5 | 0 | 0.00 | 30.5 | 30.5 | 30.5 | 132144 |
| 1737739800 | 30.5 | -1.5 | -4.69 | 32 | 32 | 30.5 | 764621 |
| 1737653400 | 32 | -0.5 | -1.54 | 32.5 | 32.5 | 32 | 302740 |
| 1737567000 | 32.5 | 0 | 0.00 | 32.5 | 32.5 | 32.5 | 171356 |
| 1737480600 | 32.5 | 1 | 3.17 | 32.5 | 33 | 32 | 339996 |
| 1737394200 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 347110 |
| 1737135000 | 31.5 | 0 | 0.00 | 31.5 | 31.5 | 31.5 | 141459 |
| 1737048600 | 31.5 | 0.5 | 1.61 | 31 | 31.5 | 31 | 156522 |
| 1736962200 | 31 | 0.5 | 1.64 | 30.5 | 31 | 30.5 | 104150 |
| 1736875800 | 30.5 | 1 | 3.39 | 29.5 | 30.5 | 29.5 | 369285 |
| 1736789400 | 29.5 | 2.3 | 8.46 | 27 | 31.5 | 27 | 617867 |
| 1736530200 | 27.2 | 0.2 | 0.74 | 27 | 27.2 | 27 | 27443 |
| 1736443800 | 27 | 0 | 0.00 | 27 | 27 | 27 | 3244813 |
| 1736357400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 131312 |
| 1736271000 | 27 | 0 | 0.00 | 27 | 27.5 | 27 | 824260 |
| 1736184600 | 27 | 0 | 0.00 | 27 | 27 | 27 | 77282 |
| 1735925400 | 27 | 0 | 0.00 | 27 | 27 | 27 | 377802 |
| 1735839000 | 27 | 3 | 12.50 | 26.5 | 29.5 | 26.5 | 583993 |
| 1735666200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 9060 |
| 1735579800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 46855 |
| 1735320600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 39202 |
| 1735061400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1734975000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 233030 |
| 1734715800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 44245 |
| 1734629400 | 24 | -0.5 | -2.04 | 25 | 25 | 24 | 80486 |
| 1734543000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 11204 |
| 1734456600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 70289 |
| 1734370200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 47411 |
| 1734111000 | 24.5 | 0.5 | 2.08 | 24 | 25 | 24 | 22087 |
| 1734024600 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 142403 |
| 1733938200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 35574 |
| 1733851800 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 116232 |
| 1733765400 | 23 | 1 | 4.55 | 22 | 23 | 22 | 137253 |
| 1733506200 | 22 | 1 | 4.76 | 21 | 22 | 21 | 82748 |
| 1733419800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 126992 |
| 1733333400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 140086 |
| 1733247000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 1857558 |
| 1733160600 | 21 | 0 | 0.00 | 21 | 21 | 21 | 26628 |
| 1732901400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 35317 |
| 1732815000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 60181 |
| 1732728600 | 21 | 2.5 | 13.51 | 18.5 | 21 | 18.5 | 219057 |
| 1732642200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 35214 |
| 1732555800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 72787 |
| 1732296600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 57386 |
| 1732210200 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 138913 |
| 1732123800 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 32074 |
| 1732037400 | 18.5 | 0 | 0.00 | 19 | 19 | 18.5 | 20808 |
| 1731951000 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 198558 |
| 1731691800 | 19 | -1 | -5.00 | 20 | 20 | 19 | 181831 |
| 1731605400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 15000 |
| 1731519000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 8143 |
| 1731432600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 72542 |
| 1731346200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2449 |
| 1731087000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 342892 |
| 1731000600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 123401 |
| 1730914200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 63100 |
| 1730827800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 25000 |
| 1730741400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1150 |
| 1730482200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 5000 |
| 1730395800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 175561 |
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
