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 | -3.7464 | -13.1961958436 | 28.39 | 31.61 | 22 | 241226 | 28.7055885 | SP |
| 4 | -8.0564 | -24.6373088685 | 32.7 | 40.255 | 22 | 164283 | 32.92043373 | SP |
| 12 | -0.5564 | -2.20793650794 | 25.2 | 40.255 | 22 | 105510 | 30.80488002 | SP |
| 26 | -0.0964 | -0.389652384802 | 24.74 | 40.255 | 22 | 90674 | 30.11376516 | SP |
| 52 | -0.0964 | -0.389652384802 | 24.74 | 40.255 | 22 | 90674 | 30.11376516 | SP |
| 156 | -0.0964 | -0.389652384802 | 24.74 | 40.255 | 22 | 90674 | 30.11376516 | SP |
| 260 | -0.0964 | -0.389652384802 | 24.74 | 40.255 | 22 | 90674 | 30.11376516 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 29.01 | 1.05 | 3.76 | 27 | 29.86 | 26.3448 | 484233 |
| 1741044900 | 27.96 | -1.02 | -3.52 | 30.23 | 31.15 | 27.28 | 238574 |
| 1740785700 | 28.98 | 1.3 | 4.70 | 27.31 | 29.04 | 27.23 | 128685 |
| 1740699300 | 27.68 | -2.19 | -7.33 | 30.8 | 31.61 | 27.63 | 190769 |
| 1740612900 | 29.87 | 2.25 | 8.15 | 28.39 | 30.8399 | 27.99 | 163868 |
| 1740526500 | 27.62 | -1.83 | -6.21 | 28.71 | 28.97 | 26.16 | 117154 |
| 1740440100 | 29.45 | -2.35 | -7.39 | 31.38 | 31.59 | 28.024 | 138981 |
| 1740180900 | 31.8 | -5.05 | -13.70 | 35.32 | 36.23 | 31.5894 | 157608 |
| 1740094500 | 36.85 | -2.42 | -6.16 | 38.1 | 38.1 | 33.8 | 272036 |
| 1740008100 | 39.27 | -0.95 | -2.36 | 40.12 | 40.12 | 38.41 | 135154 |
| 1739921700 | 40.22 | 0.62 | 1.57 | 39.75 | 40.255 | 38.79 | 103448 |
| 1739576100 | 39.6 | -0.4 | -1.00 | 39.34 | 39.87 | 38.09 | 134144 |
| 1739489700 | 40 | 3.13 | 8.49 | 37.02 | 40.08 | 36.4 | 155931 |
| 1739403300 | 36.87 | 0.45 | 1.24 | 35.52 | 37.27 | 35.3 | 107232 |
| 1739316900 | 36.42 | 0.49 | 1.36 | 35.69 | 36.86 | 35.14 | 109375 |
| 1739230500 | 35.93 | 1.18 | 3.40 | 35.25 | 36.3381 | 35.19 | 133137 |
| 1738971300 | 34.75 | 0.21 | 0.61 | 35.11 | 36.27 | 34.41 | 103909 |
| 1738884900 | 34.54 | 0.79 | 2.34 | 33.9 | 34.7 | 33.63 | 100252 |
| 1738798500 | 33.75 | 1.21 | 3.72 | 32.7 | 34.385 | 32.130699 | 146895 |
| 1738712100 | 32.54 | 1.48 | 4.76 | 30.84 | 32.7 | 30.84 | 76289 |
| 1738625700 | 31.06 | -0.1 | -0.32 | 29.24 | 31.39 | 28.89 | 137470 |
| 1738366500 | 31.16 | 0.17 | 0.55 | 32.229999 | 32.659 | 31.0542 | 155107 |
| 1738280100 | 30.99 | 0.04 | 0.13 | 31.26 | 31.9 | 30.05 | 107336 |
| 1738193700 | 30.95 | -1.98 | -6.01 | 32.28 | 32.28 | 29.971 | 138026 |
| 1738107300 | 32.93 | 5.18 | 18.67 | 28.1594 | 33.22 | 28.1 | 219702 |
| 1738020900 | 27.75 | -0.17 | -0.61 | 26.78 | 28.8299 | 25.7166 | 62909 |
| 1737761700 | 27.92 | -0.48 | -1.69 | 28.65 | 29.26 | 27.79 | 27678 |
| 1737675300 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1737588900 | 28.4 | 1.65 | 6.17 | 27.19 | 28.9 | 26.24 | 53936 |
| 1737502500 | 26.75 | 1.31 | 5.15 | 25.81 | 27.03 | 25.77 | 46966 |
| 1737156900 | 25.44 | -0.87 | -3.31 | 27.19 | 27.19 | 24.36 | 60610 |
| 1737070500 | 26.31 | 0.09 | 0.34 | 26.8 | 27.07 | 26.31 | 27671 |
| 1736984100 | 26.22 | 2 | 8.28 | 25.33 | 26.59 | 24.88 | 34056 |
| 1736897700 | 24.2152 | 0.85 | 3.62 | 23.75 | 24.7085 | 23.75 | 30334 |
| 1736811300 | 23.37 | -1.03 | -4.22 | 23.63 | 23.77 | 22.63 | 49596 |
| 1736552100 | 24.4 | -1.5 | -5.79 | 25.29 | 25.29 | 23.7401 | 45826 |
| 1736379300 | 25.9 | -0.18 | -0.69 | 25.6 | 26.765 | 24.86 | 78758 |
| 1736292900 | 26.08 | -0.97 | -3.59 | 27.35 | 27.58 | 25.36 | 92278 |
| 1736206500 | 27.05 | 1.1 | 4.24 | 26.48 | 27.22 | 25.59 | 98107 |
| 1735947300 | 25.95 | 1.61 | 6.61 | 24.71 | 25.99 | 24.59 | 54046 |
| 1735860900 | 24.34 | 0.71 | 3.00 | 24.33 | 24.8 | 23.5042 | 48769 |
| 1735688100 | 23.63 | -1.08 | -4.37 | 25.07 | 25.07 | 23.42 | 77535 |
| 1735601700 | 24.71 | -0.8 | -3.14 | 24.33 | 25.18 | 24.09 | 65567 |
| 1735342500 | 25.51 | -1.48 | -5.48 | 26.5 | 26.5 | 24.81 | 38547 |
| 1735256100 | 26.99 | -0.14 | -0.52 | 27.07 | 27.2183 | 26.79 | 41885 |
| 1735077840 | 27.13 | 0.55 | 2.07 | 26.52 | 27.14 | 26.35 | 38130 |
| 1734996900 | 26.58 | -0.11 | -0.41 | 26.11 | 27.14 | 25.66 | 82293 |
| 1734737700 | 26.69 | 1.58 | 6.29 | 24.47 | 27.111 | 24.36 | 47514 |
| 1734651300 | 25.11 | 0.1 | 0.40 | 27.11 | 27.11 | 24.9766 | 54808 |
| 1734564900 | 25.01 | -4.08 | -14.03 | 29.31 | 29.31 | 24.3 | 83026 |
| 1734478500 | 29.09 | -1.84 | -5.95 | 30.77 | 30.8 | 28.6293 | 142006 |
| 1734392100 | 30.93 | 3.05 | 10.94 | 28.17 | 31.09 | 27.5178 | 114287 |
| 1734132900 | 27.88 | 0.36 | 1.31 | 27.99 | 28.125 | 26.9966 | 54354 |
| 1734046500 | 27.52 | 0.3 | 1.10 | 26.89 | 27.5754 | 26.74 | 18359 |
| 1733960100 | 27.22 | 2.29 | 9.19 | 25.2 | 27.479 | 25.18 | 72394 |
| 1733873700 | 24.93 | -0.99 | -3.82 | 26.34 | 26.34 | 24.68 | 18370 |
| 1733787300 | 25.92 | -1.87 | -6.73 | 27.65 | 27.8409 | 25.65 | 65362 |
| 1733528100 | 27.79 | 0.1 | 0.36 | 27.59 | 28.53 | 27.1 | 59877 |
| 1733441700 | 27.69 | 0.09 | 0.33 | 27.26 | 27.81 | 26.88 | 61330 |
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
