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 | 0.5423 | 1.83768214165 | 29.51 | 30.116835 | 29.09 | 474 | 29.23501748 | SP |
| 4 | 0.0723 | 0.241160773849 | 29.98 | 30.43 | 29.09 | 685 | 29.83383146 | SP |
| 12 | -2.1327 | -6.62637874786 | 32.185 | 32.47 | 29.09 | 1189 | 31.39759958 | SP |
| 26 | -1.2577 | -4.0169274992 | 31.31 | 33 | 29.09 | 909 | 31.52651045 | SP |
| 52 | 0.5523 | 1.87220338983 | 29.5 | 33 | 29.09 | 3168 | 30.38896803 | SP |
| 156 | -3.8777 | -11.4285293251 | 33.93 | 35.9 | 26.34 | 5669 | 30.94037984 | SP |
| 260 | -1.0377 | -3.33772917337 | 31.09 | 35.9 | 19.9501 | 4931 | 31.09999754 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 30.0523 | 0.07 | 0.24 | 30.12 | 30.12 | 30.0523 | 290 |
| 1737070500 | 29.9811 | 0.28 | 0.93 | 29.9811 | 29.9811 | 29.9811 | 7 |
| 1736984100 | 29.7061 | 0.24 | 0.80 | 29.84 | 29.84 | 29.7061 | 133 |
| 1736897700 | 29.47 | 0.19 | 0.66 | 29.37 | 29.47 | 29.37 | 391 |
| 1736811300 | 29.2775 | 0.16 | 0.54 | 29.09 | 29.2775 | 29.09 | 326 |
| 1736552100 | 29.1202 | -0.5 | -1.69 | 29.51 | 29.51 | 29.1202 | 1512 |
| 1736379300 | 29.62 | -0.07 | -0.24 | 29.51 | 29.62 | 29.42 | 1707 |
| 1736292900 | 29.6902 | -0.1 | -0.34 | 29.91 | 29.99 | 29.6902 | 224 |
| 1736206500 | 29.79 | -0.18 | -0.59 | 30.16 | 30.16 | 29.79 | 546 |
| 1735947300 | 29.9675 | 0.24 | 0.80 | 29.85 | 29.975 | 29.807 | 1460 |
| 1735860900 | 29.73 | -0.06 | -0.21 | 29.88 | 29.88 | 29.73 | 430 |
| 1735688100 | 29.7924 | 0.16 | 0.55 | 29.55 | 29.7924 | 29.55 | 410 |
| 1735601700 | 29.63 | -0.16 | -0.55 | 29.66 | 29.66 | 29.63 | 317 |
| 1735342500 | 29.7929 | -0.62 | -2.03 | 29.94 | 29.94 | 29.7929 | 201 |
| 1735256100 | 30.41 | 0.03 | 0.11 | 30.18 | 30.43 | 30.18 | 974 |
| 1735077840 | 30.376 | 0.14 | 0.47 | 30.27 | 30.39 | 30.27 | 760 |
| 1734996900 | 30.2353 | 0.09 | 0.31 | 30.03 | 30.2353 | 29.99 | 1230 |
| 1734737700 | 30.1406 | 0.34 | 1.16 | 29.98 | 30.31 | 29.98 | 1017 |
| 1734651300 | 29.796 | -0.16 | -0.55 | 29.99 | 29.99 | 29.796 | 178 |
| 1734564900 | 29.96 | -0.93 | -3.01 | 30.88 | 30.88 | 29.96 | 2707 |
| 1734478500 | 30.89 | -0.13 | -0.41 | 30.84 | 30.9811 | 30.84 | 762 |
| 1734392100 | 31.0172 | -0.22 | -0.71 | 31.16 | 31.18 | 31.0172 | 967 |
| 1734132900 | 31.24 | -0.12 | -0.38 | 31.34 | 31.34 | 31.188112 | 801 |
| 1734046500 | 31.3588 | -0.13 | -0.42 | 31.5309 | 31.5309 | 31.3588 | 686 |
| 1733960100 | 31.4924 | -0.03 | -0.10 | 31.51 | 31.51 | 31.4924 | 1486 |
| 1733873700 | 31.5224 | -0.26 | -0.81 | 31.58 | 31.58 | 31.5224 | 40 |
| 1733787300 | 31.78 | -0.14 | -0.44 | 32.02 | 32.04 | 31.78 | 302 |
| 1733528100 | 31.92 | -0.13 | -0.42 | 32.09 | 32.09 | 31.8999 | 206 |
| 1733441700 | 32.0531 | 0.08 | 0.26 | 32.06 | 32.06 | 32.0531 | 220 |
| 1733355300 | 31.97 | -0.14 | -0.44 | 32.02 | 32.02 | 31.94 | 2052 |
| 1733268900 | 32.1103 | 0.01 | 0.02 | 32.17 | 32.17 | 32.1103 | 319 |
| 1733182500 | 32.1045 | -0.32 | -0.98 | 32.229999 | 32.229999 | 32.1045 | 274 |
| 1732917840 | 32.4232 | 0.06 | 0.20 | 32.47 | 32.47 | 32.4232 | 15 |
| 1732750500 | 32.359699 | 0.23 | 0.71 | 32.39 | 32.39 | 32.359699 | 104 |
| 1732664100 | 32.13 | -0.05 | -0.15 | 32.009999 | 32.13 | 32 | 11924 |
| 1732577700 | 32.1775 | 0.21 | 0.65 | 32.229999 | 32.29 | 32.06 | 6306 |
| 1732318500 | 31.97 | 0.17 | 0.53 | 31.8 | 31.99 | 31.8 | 421 |
| 1732232100 | 31.8 | 0.19 | 0.60 | 31.62 | 31.8 | 31.62 | 430 |
| 1732145700 | 31.6106 | -0.1 | -0.32 | 31.54 | 31.64 | 31.54 | 367 |
| 1732059300 | 31.7118 | 0.15 | 0.48 | 31.38 | 31.7118 | 31.38 | 481 |
| 1731972900 | 31.56 | 0.15 | 0.48 | 31.38 | 31.6001 | 31.38 | 5343 |
| 1731713700 | 31.4085 | 0.07 | 0.21 | 31.44 | 31.44 | 31.3601 | 1660 |
| 1731627300 | 31.3423 | -0.13 | -0.41 | 31.48 | 31.48 | 31.3423 | 291 |
| 1731540900 | 31.4724 | -0.02 | -0.06 | 31.49 | 31.5601 | 31.4724 | 3703 |
| 1731454500 | 31.49 | -0.41 | -1.29 | 31.8 | 31.8 | 31.43 | 1368 |
| 1731368100 | 31.9 | -0.07 | -0.21 | 31.93 | 31.9601 | 31.9 | 4825 |
| 1731108900 | 31.9682 | 0.05 | 0.14 | 31.82 | 32 | 31.82 | 1163 |
| 1731022500 | 31.9225 | 0.24 | 0.75 | 31.83 | 31.9225 | 31.83 | 228 |
| 1730936100 | 31.6847 | -0.27 | -0.83 | 31.85 | 31.85 | 31.64 | 151 |
| 1730849700 | 31.95 | 0.35 | 1.09 | 31.5 | 31.95 | 31.5 | 839 |
| 1730763300 | 31.6041 | 0.13 | 0.42 | 31.66 | 31.69 | 31.6 | 604 |
| 1730500500 | 31.4709 | -0.21 | -0.67 | 31.85 | 31.85 | 31.4709 | 1606 |
| 1730414100 | 31.6829 | -0.18 | -0.57 | 31.67 | 31.73 | 31.67 | 1093 |
| 1730327700 | 31.8634 | -0.05 | -0.16 | 31.93 | 31.93 | 31.8634 | 103 |
| 1730241300 | 31.9138 | -0.22 | -0.67 | 32 | 32 | 31.9138 | 438 |
| 1730154900 | 32.1304 | 0.18 | 0.55 | 31.91 | 32.1304 | 31.91 | 137 |
| 1729895700 | 31.9533 | -0.15 | -0.46 | 32.185 | 32.18555 | 31.9533 | 1113 |
| 1729809300 | 32.100499 | -0.08 | -0.25 | 32.04 | 32.100499 | 31.95 | 771 |
| 1729722900 | 32.18 | -0.09 | -0.29 | 32.07 | 32.2 | 32.07 | 103 |
| 1729636500 | 32.274099 | -0.04 | -0.11 | 32.233373 | 32.274099 | 32.2301 | 959 |
| 1729550100 | 32.3099 | -0.33 | -1.02 | 32.34 | 32.34 | 32.3099 | 383 |
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
