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 | -0.35 | -1.21527777778 | 28.8 | 29.1308 | 28.27 | 2003 | 28.7420464 | SP |
| 4 | -2.055 | -6.73660055729 | 30.505 | 30.5499 | 28.27 | 1704 | 29.40170901 | SP |
| 12 | 0.47 | 1.67977126519 | 27.98 | 30.86 | 27.98 | 1651 | 29.20339063 | SP |
| 26 | 2.44 | 9.38100730488 | 26.01 | 30.86 | 25.655 | 2020 | 27.97739801 | SP |
| 52 | 3.17 | 12.539556962 | 25.28 | 30.86 | 24.37 | 3325 | 26.3192703 | SP |
| 156 | 3.1 | 12.2287968442 | 25.35 | 30.86 | 24.37 | 3326 | 26.29284284 | SP |
| 260 | 3.1 | 12.2287968442 | 25.35 | 30.86 | 24.37 | 3326 | 26.29284284 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 28.45 | -0.41 | -1.41 | 28.53 | 28.53 | 28.27 | 3577 |
| 1735342500 | 28.8577 | -0.27 | -0.94 | 29.1009 | 29.1009 | 28.7617 | 1805 |
| 1735256100 | 29.1308 | 0.13 | 0.46 | 28.91 | 29.1308 | 28.89 | 1224 |
| 1735077840 | 28.9985 | 0.17 | 0.60 | 28.8 | 28.9985 | 28.8 | 1404 |
| 1734996900 | 28.8253 | 0.09 | 0.31 | 28.613 | 28.85 | 28.613 | 1621 |
| 1734737700 | 28.7366 | 0.33 | 1.15 | 28.28 | 28.9 | 28.28 | 2230 |
| 1734651300 | 28.4102 | -0.07 | -0.26 | 28.6 | 28.61 | 28.4102 | 1609 |
| 1734564900 | 28.4844 | -0.92 | -3.13 | 29.51 | 29.51 | 28.4844 | 1100 |
| 1734478500 | 29.4056 | -0.28 | -0.95 | 29.68 | 29.68 | 29.3799 | 2392 |
| 1734392100 | 29.6873 | -0.11 | -0.38 | 29.8604 | 29.89 | 29.6873 | 1651 |
| 1734132900 | 29.8015 | -0.12 | -0.41 | 29.85 | 29.85 | 29.795 | 1322 |
| 1734046500 | 29.9249 | -0.15 | -0.51 | 30.13 | 30.13 | 29.9249 | 2834 |
| 1733960100 | 30.0769 | 0.15 | 0.49 | 30.01 | 30.105 | 29.9981 | 1501 |
| 1733873700 | 29.9312 | -0.25 | -0.84 | 29.9362 | 30.08 | 29.9312 | 1702 |
| 1733787300 | 30.1844 | -0.15 | -0.48 | 30.35 | 30.52 | 30.1844 | 1510 |
| 1733528100 | 30.33 | 0.1 | 0.32 | 30.44 | 30.45 | 30.2861 | 1105 |
| 1733441700 | 30.2341 | -0.2 | -0.67 | 30.49 | 30.49 | 30.2341 | 1246 |
| 1733355300 | 30.4384 | -0.02 | -0.05 | 30.54 | 30.54 | 30.32 | 1401 |
| 1733268900 | 30.4551 | -0.15 | -0.49 | 30.505 | 30.5499 | 30.4551 | 1141 |
| 1733182500 | 30.6058 | -0.01 | -0.05 | 30.68 | 30.68 | 30.58 | 1300 |
| 1732917840 | 30.62 | 0.02 | 0.07 | 30.69 | 30.7036 | 30.62 | 1186 |
| 1732750500 | 30.5976 | 0 | 0.01 | 30.73 | 30.785 | 30.5976 | 1384 |
| 1732664100 | 30.5951 | -0.18 | -0.60 | 30.71 | 30.71 | 30.54 | 1215 |
| 1732577700 | 30.78 | 0.46 | 1.50 | 30.63 | 30.86 | 30.63 | 1601 |
| 1732318500 | 30.3248 | 0.38 | 1.27 | 30.17 | 30.3248 | 30.15 | 2402 |
| 1732232100 | 29.9448 | 0.45 | 1.52 | 29.64 | 29.95 | 29.64 | 1288 |
| 1732145700 | 29.4951 | 0.17 | 0.56 | 29.3 | 29.4951 | 29.26 | 1763 |
| 1732059300 | 29.33 | -0.09 | -0.32 | 29.14 | 29.35 | 29.14 | 1037 |
| 1731972900 | 29.4233 | 0.11 | 0.38 | 29.324 | 29.47 | 29.324 | 1368 |
| 1731713700 | 29.3127 | -0.19 | -0.63 | 29.45 | 29.515 | 29.3127 | 701 |
| 1731627300 | 29.4977 | -0.15 | -0.51 | 29.77 | 29.77 | 29.4977 | 1220 |
| 1731540900 | 29.6476 | -0.1 | -0.34 | 29.86 | 29.87 | 29.6476 | 1605 |
| 1731454500 | 29.7484 | -0.28 | -0.93 | 29.935 | 29.99 | 29.7484 | 1803 |
| 1731368100 | 30.0283 | 0.29 | 0.96 | 30.09 | 30.13 | 30.0283 | 1706 |
| 1731108900 | 29.7413 | 0.02 | 0.07 | 29.7847 | 29.84 | 29.7413 | 1102 |
| 1731022500 | 29.72 | 0.03 | 0.10 | 29.77 | 29.83 | 29.69 | 1224 |
| 1730936100 | 29.69 | 1.03 | 3.61 | 29.54 | 29.69 | 29.4635 | 1726 |
| 1730849700 | 28.656 | 0.37 | 1.29 | 28.2 | 28.656 | 28.2 | 1912 |
| 1730763300 | 28.29 | 0.06 | 0.23 | 28.25 | 28.44 | 28.25 | 2034 |
| 1730500500 | 28.2255 | 0.02 | 0.07 | 28.28 | 28.45 | 28.2255 | 1404 |
| 1730414100 | 28.2069 | -0.25 | -0.88 | 28.5 | 28.5 | 28.2069 | 1306 |
| 1730327700 | 28.4571 | 0.04 | 0.13 | 28.28 | 28.62 | 28.28 | 1808 |
| 1730241300 | 28.42 | -0.15 | -0.53 | 28.43 | 28.44 | 28.3685 | 1903 |
| 1730154900 | 28.5709 | 0.26 | 0.92 | 28.4885 | 28.65 | 28.4885 | 1410 |
| 1729895700 | 28.31 | -0.07 | -0.25 | 28.55 | 28.67 | 28.3 | 1868 |
| 1729809300 | 28.38 | 0.05 | 0.16 | 28.38 | 28.46 | 28.37 | 2205 |
| 1729722900 | 28.3349 | -0.06 | -0.22 | 28.39 | 28.39 | 28.29 | 1565 |
| 1729636500 | 28.3963 | -0.12 | -0.41 | 28.38 | 28.3963 | 28.3501 | 1230 |
| 1729550100 | 28.5122 | -0.28 | -0.98 | 28.72 | 28.72 | 28.48 | 1249 |
| 1729290900 | 28.7949 | 0.02 | 0.09 | 28.77 | 28.81 | 28.77 | 1698 |
| 1729204500 | 28.77 | -0.03 | -0.11 | 28.81 | 28.81 | 28.74 | 1120 |
| 1729118100 | 28.8013 | 0.31 | 1.09 | 28.695 | 28.8013 | 28.695 | 1514 |
| 1729031700 | 28.4899 | -0.17 | -0.58 | 28.63 | 28.6301 | 28.4899 | 2558 |
| 1728945300 | 28.6575 | 0.2 | 0.71 | 28.5199 | 28.6575 | 28.41 | 2266 |
| 1728686100 | 28.4547 | 0.36 | 1.27 | 28.35 | 28.48 | 28.34 | 1700 |
| 1728599700 | 28.0975 | -0.12 | -0.43 | 28.1 | 28.17 | 28.0975 | 1702 |
| 1728513300 | 28.2192 | 0.21 | 0.76 | 28.1321 | 28.2321 | 28.01 | 2200 |
| 1728426900 | 28.0071 | 0.04 | 0.13 | 27.98 | 28.04 | 27.98 | 2324 |
| 1728340500 | 27.9699 | -0.29 | -1.03 | 28.006 | 28.06 | 27.835 | 1200 |
| 1728081300 | 28.26 | 0.39 | 1.40 | 28.67 | 28.67 | 28.06 | 2763 |
| 1727994900 | 27.87 | -0.16 | -0.58 | 27.89 | 27.99 | 27.87 | 1783 |
| 1727908500 | 28.0338 | -0.09 | -0.32 | 27.94 | 28.0338 | 27.94 | 2403 |
| 1727822100 | 28.1252 | -0.25 | -0.90 | 28.1147 | 28.1252 | 28.02 | 1300 |
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
