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 |
|---|---|---|---|---|---|---|---|
| 1737999000 | 31.335 | -0.49 | -1.55 | 31.43 | 31.515 | 31.265 | 278 |
| 1737739800 | 31.8275 | 0.23 | 0.72 | 31.79 | 31.9225 | 31.655 | 1226 |
| 1737653400 | 31.6 | 0.11 | 0.33 | 31.435 | 31.6 | 31.3075 | 706 |
| 1737567000 | 31.495 | -0.11 | -0.33 | 31.645 | 31.7125 | 31.48 | 677 |
| 1737480600 | 31.6 | 0.11 | 0.35 | 31.565 | 31.685 | 31.44 | 956 |
| 1737394200 | 31.49 | 0.21 | 0.67 | 30.35 | 31.7075 | 30.35 | 852 |
| 1737135000 | 31.28 | 0.22 | 0.71 | 31.235 | 31.4575 | 31.235 | 782 |
| 1737048600 | 31.06 | -0.05 | -0.17 | 31.055 | 31.135 | 30.8175 | 1484 |
| 1736962200 | 31.1125 | 0.74 | 2.44 | 29.47 | 31.3525 | 29.47 | 685 |
| 1736875800 | 30.37 | 0.39 | 1.29 | 30.48 | 30.6375 | 30.3125 | 1059 |
| 1736789400 | 29.9825 | -0.23 | -0.76 | 31.1 | 31.1 | 29.765 | 1566 |
| 1736530200 | 30.2125 | -0.43 | -1.40 | 30.64 | 30.725 | 30.155 | 587 |
| 1736443800 | 30.6425 | -0.05 | -0.16 | 30.66 | 30.7425 | 30.605 | 303 |
| 1736357400 | 30.6925 | -0.6 | -1.91 | 30.36 | 31.1025 | 30.36 | 2126 |
| 1736271000 | 31.29 | -0.4 | -1.26 | 30.885 | 31.56 | 30.885 | 2161 |
| 1736184600 | 31.69 | 0.63 | 2.02 | 31.98 | 31.98 | 31.1325 | 1653 |
| 1735925400 | 31.0625 | -0.09 | -0.28 | 30.99 | 31.11 | 30.9125 | 3984 |
| 1735839000 | 31.15 | -0.03 | -0.10 | 31.585 | 31.585 | 31.035 | 550 |
| 1735666200 | 31.18 | 0.24 | 0.78 | 31.065 | 31.1825 | 31.065 | 64 |
| 1735579800 | 30.9375 | -0.38 | -1.21 | 31.34 | 31.365 | 30.765 | 5521 |
| 1735320600 | 31.3175 | 0.33 | 1.08 | 31.3175 | 31.3175 | 31.3175 | 0 |
| 1735061400 | 30.9825 | 0 | 0.00 | 30.9825 | 30.9825 | 30.9825 | 0 |
| 1734975000 | 30.9825 | -0.01 | -0.04 | 30.97 | 31.0775 | 30.85 | 5837 |
| 1734715800 | 30.995 | 0.1 | 0.31 | 30.47 | 31.1475 | 30.315 | 19435 |
| 1734629400 | 30.9 | -1.23 | -3.81 | 33.08 | 33.08 | 30.6275 | 593 |
| 1734543000 | 32.125 | 0.12 | 0.36 | 32.96 | 32.96 | 32.04 | 6794 |
| 1734456600 | 32.009999 | -1.28 | -3.85 | 32.145 | 32.237499 | 31.945 | 1578 |
| 1734370200 | 33.29 | 0.86 | 2.65 | 32.335 | 33.29 | 32.25 | 2874 |
| 1734111000 | 32.43 | -0.07 | -0.22 | 32.6 | 32.729999 | 32.3525 | 779 |
| 1734024600 | 32.5 | -0.13 | -0.40 | 32.689999 | 32.8175 | 32.5 | 1278 |
| 1733938200 | 32.63 | -0.19 | -0.58 | 32.77 | 32.905 | 32.63 | 1108 |
| 1733851800 | 32.82 | -0.23 | -0.70 | 32.96 | 33.09 | 32.67 | 423 |
| 1733765400 | 33.049999 | 0.19 | 0.58 | 33.045 | 33.305 | 32.935 | 487 |
| 1733506200 | 32.86 | -0.09 | -0.26 | 32.895 | 33.0525 | 32.7775 | 934 |
| 1733419800 | 32.945 | -0.1 | -0.29 | 32.975 | 33.14 | 32.85 | 399 |
| 1733333400 | 33.04 | -0.03 | -0.09 | 33.085 | 33.174999 | 32.932499 | 1726 |
| 1733247000 | 33.07 | 0.02 | 0.08 | 33.229999 | 33.3325 | 33.0175 | 1110 |
| 1733160600 | 33.045 | -0.05 | -0.15 | 33.395 | 33.395 | 32.869999 | 3252 |
| 1732901400 | 33.095 | 0.1 | 0.32 | 33.075 | 33.127499 | 32.89 | 679 |
| 1732815000 | 32.99 | 0.2 | 0.59 | 33.77 | 33.77 | 32.799999 | 815 |
| 1732728600 | 32.795 | -0.06 | -0.18 | 32.96 | 33.0875 | 32.7575 | 534 |
| 1732642200 | 32.854999 | -0.29 | -0.87 | 32.96 | 33.27 | 32.729999 | 232 |
| 1732555800 | 33.1425 | 0.84 | 2.60 | 32.689999 | 33.182499 | 32.6325 | 330 |
| 1732296600 | 32.3025 | 0.11 | 0.33 | 32.04 | 32.4 | 32.04 | 1543 |
| 1732210200 | 32.195 | 0.32 | 1.01 | 31.805 | 32.229999 | 31.7325 | 898 |
| 1732123800 | 31.8725 | -0.27 | -0.83 | 32.1 | 32.197499 | 31.835 | 364 |
| 1732037400 | 32.14 | -0.16 | -0.48 | 32.115 | 32.1475 | 32.064999 | 194 |
| 1731951000 | 32.295 | 0.03 | 0.09 | 32.27 | 32.305 | 32.07 | 410 |
| 1731691800 | 32.265 | -0.3 | -0.92 | 32.43 | 32.4425 | 32.1375 | 680 |
| 1731605400 | 32.564999 | 0.07 | 0.22 | 32.275 | 32.5925 | 32.275 | 172 |
| 1731519000 | 32.4925 | -0.24 | -0.75 | 33.7 | 33.7 | 32.345 | 509 |
| 1731432600 | 32.737499 | -0.69 | -2.06 | 32.83 | 32.924999 | 32.7125 | 116 |
| 1731346200 | 33.424999 | 0.11 | 0.35 | 32.32 | 33.6375 | 32.32 | 633 |
| 1731087000 | 33.31 | -0.19 | -0.57 | 34.5 | 34.5 | 33.197499 | 1375 |
| 1731000600 | 33.5 | 0.65 | 1.96 | 33.46 | 33.69 | 33.46 | 1674 |
| 1730914200 | 32.854999 | -0.57 | -1.71 | 34.25 | 34.4125 | 32.6725 | 1604 |
| 1730827800 | 33.424999 | -0.02 | -0.05 | 33.39 | 33.6275 | 33.197499 | 1392 |
| 1730741400 | 33.4425 | 0.22 | 0.67 | 33.299999 | 33.615 | 33.095 | 729 |
| 1730482200 | 33.22 | 0.35 | 1.06 | 32.295 | 33.4 | 32.295 | 1351 |
| 1730395800 | 32.8725 | -0.57 | -1.71 | 32.45 | 33.2775 | 32.45 | 3820 |
| 1730309400 | 33.445 | 0.12 | 0.35 | 33.405 | 33.745 | 33.2175 | 2127 |
| 1730223000 | 33.33 | -0.4 | -1.19 | 34.715 | 34.715 | 33.112499 | 2433 |
| 1730136600 | 33.73 | 0.2 | 0.60 | 33.615 | 33.8125 | 33.615 | 276 |
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
