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 | -0.0733 | -0.235918133511 | 31.0701 | 31.4 | 30.76 | 1731 | 31.1365656 | SP |
| 4 | 1.8268 | 6.26259856016 | 29.17 | 31.4 | 28.675 | 2169 | 30.41079131 | SP |
| 12 | -1.2332 | -3.82624883649 | 32.23 | 33.07 | 28.58 | 2643 | 30.64213028 | SP |
| 26 | 0.7368 | 2.43489755453 | 30.26 | 33.07 | 27.35 | 4317 | 30.16226021 | SP |
| 52 | 4.5268 | 17.1016244805 | 26.47 | 33.07 | 26.05 | 4178 | 29.4746813 | SP |
| 156 | 6.7168 | 27.6639209226 | 24.28 | 33.07 | 20.33 | 5422 | 25.1247887 | SP |
| 260 | 11.6569 | 60.273838024 | 19.3399 | 33.07 | 9.33 | 9276 | 22.66941093 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 30.9968 | -0.34 | -1.09 | 31.38 | 31.38 | 30.9968 | 251 |
| 1738280100 | 31.3398 | 0.25 | 0.80 | 31.4 | 31.4 | 31.21 | 2666 |
| 1738193700 | 31.09 | 0.18 | 0.57 | 30.93 | 31.28 | 30.93 | 2760 |
| 1738107300 | 30.9146 | -0.08 | -0.24 | 30.9146 | 30.9146 | 30.9146 | 123 |
| 1738020900 | 30.99 | -0.03 | -0.09 | 30.76 | 30.99 | 30.76 | 698 |
| 1737761700 | 31.0188 | 0.05 | 0.16 | 31.0701 | 31.0701 | 30.98 | 2409 |
| 1737675300 | 30.97 | 0 | 0.00 | 30.97 | 30.97 | 30.97 | 0 |
| 1737588900 | 30.97 | -0.04 | -0.13 | 31.14 | 31.14 | 30.85 | 6412 |
| 1737502500 | 31.01 | 0.52 | 1.71 | 30.9594 | 31.01 | 30.92 | 1401 |
| 1737156900 | 30.49 | 0.08 | 0.27 | 30.55 | 30.5893 | 30.49 | 10339 |
| 1737070500 | 30.4087 | 0.23 | 0.76 | 30.2 | 30.4087 | 30.2 | 1527 |
| 1736984100 | 30.18 | 0.59 | 1.99 | 30.34 | 30.34 | 30.18 | 157 |
| 1736897700 | 29.59 | 0.65 | 2.23 | 29.29 | 29.59 | 29.29 | 160 |
| 1736811300 | 28.9439 | 0.23 | 0.81 | 28.9 | 28.9439 | 28.8999 | 581 |
| 1736552100 | 28.7121 | -0.72 | -2.44 | 28.741 | 28.81 | 28.675 | 3720 |
| 1736379300 | 29.4315 | 0.13 | 0.45 | 29.21 | 29.4445 | 29.21 | 1122 |
| 1736292900 | 29.3 | -0.12 | -0.41 | 29.2072 | 29.35 | 29.2072 | 2221 |
| 1736206500 | 29.42 | 0.02 | 0.08 | 29.68 | 29.68 | 29.379 | 277 |
| 1735947300 | 29.3962 | 0.34 | 1.16 | 29.3962 | 29.3962 | 29.3962 | 164 |
| 1735860900 | 29.06 | -0.07 | -0.26 | 29.06 | 29.06 | 29.06 | 186 |
| 1735688100 | 29.1347 | -0 | -0.00 | 29.28 | 29.2999 | 29.1347 | 753 |
| 1735601700 | 29.1355 | -0.16 | -0.55 | 29.065 | 29.25 | 28.86 | 3305 |
| 1735342500 | 29.2977 | -0.24 | -0.82 | 29.171 | 29.2977 | 29.17 | 1384 |
| 1735256100 | 29.54 | 0.03 | 0.10 | 29.33 | 29.59 | 29.33 | 155 |
| 1735077840 | 29.51 | 0.24 | 0.82 | 29.28 | 29.51 | 29.21 | 1097 |
| 1734996900 | 29.27 | 0.16 | 0.56 | 28.98 | 29.27 | 28.91 | 4839 |
| 1734737700 | 29.107 | 0.41 | 1.42 | 28.99 | 29.275 | 28.99 | 11142 |
| 1734651300 | 28.7 | -0.16 | -0.54 | 28.811 | 28.8385 | 28.7 | 7826 |
| 1734564900 | 28.8553 | -1.04 | -3.46 | 29.841 | 29.92 | 28.8553 | 13325 |
| 1734478500 | 29.8909 | -0.37 | -1.22 | 29.85 | 29.8909 | 29.85 | 583 |
| 1734392100 | 30.26 | -0.17 | -0.56 | 30.26 | 30.26 | 30.26 | 35 |
| 1734132900 | 30.43 | -0.31 | -1.02 | 30.55 | 30.55 | 30.34 | 2277 |
| 1734046500 | 30.7436 | -0.19 | -0.60 | 30.94 | 30.97 | 30.721 | 4558 |
| 1733960100 | 30.93 | -0.06 | -0.19 | 30.97 | 30.97 | 30.93 | 226 |
| 1733873700 | 30.99 | -0.49 | -1.56 | 31.27 | 31.27 | 30.99 | 1490 |
| 1733787300 | 31.48 | -0.32 | -1.01 | 31.52 | 31.52 | 31.47 | 604 |
| 1733528100 | 31.8 | -0.08 | -0.25 | 31.8498 | 31.86 | 31.8 | 559 |
| 1733441700 | 31.88 | -0.11 | -0.34 | 32.03 | 32.049999 | 31.88 | 4788 |
| 1733355300 | 31.99 | -0.23 | -0.71 | 31.9778 | 31.99 | 31.96 | 4883 |
| 1733268900 | 32.218899 | -0.12 | -0.37 | 32.36 | 32.36 | 32.218899 | 377 |
| 1733182500 | 32.34 | -0.31 | -0.95 | 32.65 | 32.65 | 32.34 | 1855 |
| 1732917840 | 32.6498 | 0.05 | 0.14 | 32.759999 | 32.79 | 32.6498 | 253 |
| 1732750500 | 32.6029 | -0.27 | -0.82 | 32.909999 | 32.909999 | 32.6029 | 470 |
| 1732664100 | 32.8708 | -0.07 | -0.21 | 32.8708 | 32.8708 | 32.8708 | 162 |
| 1732577700 | 32.939999 | 0.6 | 1.86 | 33.07 | 33.07 | 32.83 | 1839 |
| 1732318500 | 32.3399 | 0.37 | 1.16 | 32.22 | 32.3399 | 32.22 | 241 |
| 1732232100 | 31.97 | 0.41 | 1.30 | 31.97 | 31.97 | 31.97 | 35 |
| 1732145700 | 31.56 | 0 | 0.00 | 31.48 | 31.58 | 31.42 | 3610 |
| 1732059300 | 31.56 | -0.08 | -0.24 | 31.39 | 31.63 | 31.39 | 1211 |
| 1731972900 | 31.6373 | -0.05 | -0.17 | 31.77 | 31.77 | 31.6373 | 558 |
| 1731713700 | 31.69 | -0.06 | -0.19 | 31.9 | 31.9 | 31.6226 | 3049 |
| 1731627300 | 31.7497 | -0.21 | -0.64 | 31.82 | 31.82 | 31.7497 | 425 |
| 1731540900 | 31.955 | -0.12 | -0.36 | 32.279 | 32.279 | 31.955 | 1100 |
| 1731454500 | 32.07 | -0.41 | -1.27 | 32.24 | 32.24 | 32.07 | 1304 |
| 1731368100 | 32.484 | 0.31 | 0.97 | 32.439999 | 32.689999 | 32.439999 | 16863 |
| 1731108900 | 32.1732 | 0.13 | 0.42 | 32.229999 | 32.2847 | 32.0901 | 9034 |
| 1731022500 | 32.04 | -0.03 | -0.09 | 32.1 | 32.145 | 32.009999 | 11733 |
| 1730936100 | 32.07 | 0.99 | 3.18 | 31.88 | 32.07 | 31.71 | 1734 |
| 1730849700 | 31.0804 | 0.72 | 2.37 | 30.88 | 31.11 | 30.88 | 106383 |
| 1730763300 | 30.3622 | 0.02 | 0.07 | 30.37 | 30.38 | 30.3622 | 12 |
| 1730500500 | 30.34 | 0.03 | 0.10 | 30.46 | 30.46 | 30.29 | 877 |
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
