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 | -1.835 | -7.32388744762 | 25.055 | 25.59 | 23.12 | 4156710 | 23.89667736 | CS |
| 4 | -7.63 | -24.7325769854 | 30.85 | 32.6 | 23.12 | 4176484 | 28.22559238 | CS |
| 12 | -11.98 | -34.0340909091 | 35.2 | 43.46 | 23.12 | 9107326 | 35.43108169 | CS |
| 26 | 5.32 | 29.7206703911 | 17.9 | 54.6577 | 11.75 | 25150754 | 32.40628337 | CS |
| 52 | -19.81 | -46.0376481525 | 43.03 | 79.38 | 11.75 | 16008433 | 34.03928015 | CS |
| 156 | -74.375 | -76.2077975306 | 97.595 | 98.7399 | 11.75 | 6252913 | 34.04758976 | CS |
| 260 | -2.4133 | -9.41470665111 | 25.6333 | 171.9999 | 9.8401 | 5472685 | 40.66885935 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 23.22 | -0.88 | -3.65 | 24.8459 | 24.98 | 23.12 | 3553612 |
| 1740785700 | 24.1 | 0.3 | 1.26 | 23.525 | 24.25 | 23.16 | 3484688 |
| 1740699300 | 23.8 | -0.72 | -2.94 | 24.7 | 24.88 | 23.61 | 2772043 |
| 1740612900 | 24.52 | 0.71 | 2.98 | 24.1 | 25.35 | 24.07 | 4105993 |
| 1740526500 | 23.81 | -1.92 | -7.46 | 25.055 | 25.59 | 23.24 | 6867212 |
| 1740440100 | 25.73 | -1.26 | -4.67 | 26.6594 | 26.8578 | 25.24 | 4435498 |
| 1740180900 | 26.99 | -0.85 | -3.05 | 28.15 | 28.7 | 26.95 | 4562823 |
| 1740094500 | 27.84 | -0.41 | -1.45 | 28.32 | 28.32 | 26.91 | 4516121 |
| 1740008100 | 28.25 | -0.98 | -3.35 | 29.4 | 29.755 | 28.22 | 4347191 |
| 1739921700 | 29.23 | -1.16 | -3.82 | 29.84 | 30.2 | 28.84 | 5421394 |
| 1739576100 | 30.39 | -0.28 | -0.91 | 30.75 | 30.92 | 30.03 | 3180241 |
| 1739489700 | 30.67 | 0.24 | 0.79 | 30.4 | 30.99 | 30.24 | 3379079 |
| 1739403300 | 30.43 | 0.09 | 0.30 | 30.04 | 30.6797 | 29.75 | 2253980 |
| 1739316900 | 30.34 | -0.87 | -2.79 | 30.96 | 31.21 | 30.18 | 3072632 |
| 1739230500 | 31.21 | 0.02 | 0.06 | 31.18 | 31.36 | 30.5448 | 2786244 |
| 1738971300 | 31.19 | -1.19 | -3.68 | 32.299999 | 32.38 | 30.92 | 4053557 |
| 1738884900 | 32.38 | 2.03 | 6.69 | 30.25 | 32.6 | 30.02 | 9771613 |
| 1738798500 | 30.35 | -0.27 | -0.88 | 30.24 | 30.9352 | 29.99 | 3424862 |
| 1738712100 | 30.62 | -0.2 | -0.65 | 30.85 | 31.33 | 30.605 | 3364408 |
| 1738625700 | 30.82 | -1.04 | -3.26 | 30.06 | 31.16 | 30.01 | 4202696 |
| 1738366500 | 31.86 | 0.26 | 0.82 | 31.62 | 31.99 | 31.1604 | 4738843 |
| 1738280100 | 31.6 | -0.47 | -1.47 | 32.06 | 32.299999 | 30.67 | 5687092 |
| 1738193700 | 32.07 | 2.03 | 6.76 | 33.61 | 34 | 31.65 | 23830661 |
| 1738107300 | 30.04 | 0.5 | 1.71 | 29.93 | 30.54 | 29.32 | 5023595 |
| 1738020900 | 29.535 | -3.18 | -9.71 | 31.4 | 31.83 | 29.15 | 10155309 |
| 1737761700 | 32.71 | -0.9 | -2.68 | 33.88 | 34.64 | 32.585 | 8388614 |
| 1737675300 | 33.61 | 0 | 0.00 | 33.61 | 33.61 | 33.61 | 0 |
| 1737588900 | 33.61 | -1.98 | -5.56 | 34.54 | 35.3699 | 33.5 | 10342539 |
| 1737502500 | 35.59 | -4.44 | -11.09 | 37.59 | 37.59 | 34.42 | 25340757 |
| 1737156900 | 40.03 | -0.97 | -2.37 | 41.725 | 43.46 | 39.57 | 29942392 |
| 1737070500 | 41 | 0.17 | 0.42 | 42.17 | 42.85 | 40.01 | 19890289 |
| 1736984100 | 40.83 | 1.48 | 3.76 | 40.62 | 42.25 | 39.45 | 14790934 |
| 1736897700 | 39.35 | -3.56 | -8.30 | 39.35 | 41.65 | 38.2054 | 25586989 |
| 1736811300 | 42.91 | 7.6 | 21.52 | 34.92 | 43.31 | 34.7648 | 45859350 |
| 1736552100 | 35.31 | 0.77 | 2.23 | 34.2099 | 35.829 | 33.65 | 6089700 |
| 1736379300 | 34.54 | -0.68 | -1.93 | 34.77 | 34.79 | 33.56 | 5428728 |
| 1736292900 | 35.22 | -0.95 | -2.63 | 36.48 | 36.98 | 34.8 | 5423526 |
| 1736206500 | 36.17 | 1.55 | 4.48 | 35.12 | 36.7 | 35.0815 | 8267500 |
| 1735947300 | 34.62 | 0.6 | 1.76 | 33.91 | 35.2 | 33.74 | 5995609 |
| 1735860900 | 34.02 | -0.08 | -0.23 | 34.34 | 35.1398 | 33.330199 | 5050406 |
| 1735688100 | 34.1 | -0.02 | -0.06 | 34.28 | 35.49 | 34.03 | 6347664 |
| 1735601700 | 34.12 | -1.96 | -5.43 | 35 | 35 | 33.409999 | 5937237 |
| 1735342500 | 36.08 | -0.95 | -2.57 | 36.715 | 37.01 | 35.8551 | 6142192 |
| 1735256100 | 37.03 | 1.24 | 3.46 | 35.68 | 37.3 | 35.58 | 7296052 |
| 1735077840 | 35.79 | 0.56 | 1.59 | 35.2 | 36.15 | 35.07 | 3411046 |
| 1734996900 | 35.23 | 0.52 | 1.50 | 34.45 | 35.63 | 33.7 | 5796918 |
| 1734737700 | 34.71 | -0.7 | -1.98 | 34.28 | 35.19 | 32.75 | 14962573 |
| 1734651300 | 35.41 | 0.09 | 0.25 | 36.11 | 36.64 | 34.92 | 8170904 |
| 1734564900 | 35.32 | -2.69 | -7.08 | 37.8 | 38.655 | 34.38 | 12965269 |
| 1734478500 | 38.01 | -0.49 | -1.27 | 38.46 | 38.8183 | 37.02 | 8877028 |
| 1734392100 | 38.5 | 1.91 | 5.22 | 37.06 | 38.66 | 36.75 | 15073849 |
| 1734132900 | 36.59 | 0.39 | 1.08 | 36.135 | 37.35 | 36.12 | 10632946 |
| 1734046500 | 36.2 | -0.03 | -0.08 | 36.04 | 37.61 | 35.28 | 15110075 |
| 1733960100 | 36.23 | 2.07 | 6.06 | 34.09 | 36.29 | 33.57 | 11097704 |
| 1733873700 | 34.16 | -1.18 | -3.34 | 35.2 | 36.09 | 32.71 | 10585415 |
| 1733787300 | 35.34 | 0.6 | 1.73 | 35 | 36.18 | 34.6224 | 10580136 |
| 1733528100 | 34.74 | 1 | 2.96 | 33.85 | 35.15 | 33.549999 | 9836781 |
| 1733441700 | 33.74 | -1.52 | -4.31 | 36.25 | 36.76 | 33.66 | 16698641 |
| 1733355300 | 35.26 | 1.6 | 4.75 | 33.85 | 35.85 | 33.259999 | 17663801 |
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
