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 | -0.919 | -3.05315614618 | 30.1 | 30.46 | 28.62 | 1174 | 29.60504129 | SP |
| 4 | -2.089 | -6.68052446434 | 31.27 | 31.27 | 28.62 | 1888 | 30.27510461 | SP |
| 12 | -1.679 | -5.44069993519 | 30.86 | 31.4 | 28.58 | 2525 | 29.94987224 | SP |
| 26 | -0.359 | -1.21530128639 | 29.54 | 33.07 | 28.58 | 3319 | 30.76119999 | SP |
| 52 | 0.841 | 2.96753705011 | 28.34 | 33.07 | 27.35 | 4211 | 29.62561725 | SP |
| 156 | 4.221 | 16.9110576923 | 24.96 | 33.07 | 20.33 | 5189 | 25.1860946 | SP |
| 260 | 12.561 | 75.5776173285 | 16.62 | 33.07 | 9.33 | 9172 | 22.74945203 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 29.181 | 0.32 | 1.11 | 28.93 | 29.23 | 28.85 | 1413 |
| 1741131300 | 28.8616 | -0.93 | -3.12 | 28.76 | 28.8616 | 28.62 | 759 |
| 1741044900 | 29.79 | -0.54 | -1.78 | 30.41 | 30.46 | 29.62 | 2260 |
| 1740785700 | 30.33 | 0.42 | 1.40 | 29.96 | 30.33 | 29.96 | 730 |
| 1740699300 | 29.91 | -0.03 | -0.10 | 30.1 | 30.2241 | 29.8754 | 709 |
| 1740612900 | 29.94 | 0.2 | 0.67 | 29.85 | 30.21 | 29.85 | 1971 |
| 1740526500 | 29.74 | -0.1 | -0.34 | 29.89 | 29.89 | 29.49 | 1834 |
| 1740440100 | 29.84 | 0.24 | 0.81 | 29.82 | 29.911 | 29.71 | 2390 |
| 1740180900 | 29.6 | -0.79 | -2.59 | 30.51 | 30.51 | 29.6 | 490 |
| 1740094500 | 30.3872 | -0.48 | -1.57 | 30.7102 | 30.7102 | 30.14 | 8244 |
| 1740008100 | 30.8704 | 0.07 | 0.23 | 30.8704 | 30.8704 | 30.8704 | 48 |
| 1739921700 | 30.8 | 0.16 | 0.52 | 30.67 | 30.8 | 30.67 | 130 |
| 1739576100 | 30.64 | 0.19 | 0.62 | 30.63 | 30.64 | 30.6 | 1939 |
| 1739489700 | 30.45 | 0.21 | 0.68 | 30.34 | 30.45 | 30.18 | 2805 |
| 1739403300 | 30.243 | -0.31 | -1.00 | 30.14 | 30.3286 | 30.14 | 2430 |
| 1739316900 | 30.55 | -0.02 | -0.07 | 30.46 | 30.55 | 30.46 | 309 |
| 1739230500 | 30.57 | -0.36 | -1.16 | 31.2 | 31.2 | 30.57 | 2573 |
| 1738971300 | 30.93 | -0.24 | -0.77 | 31.2 | 31.2 | 30.928 | 1562 |
| 1738884900 | 31.17 | 0.16 | 0.52 | 31.27 | 31.27 | 31.0157 | 3284 |
| 1738798500 | 31.01 | 0.29 | 0.95 | 31.03 | 31.03 | 30.8 | 1682 |
| 1738712100 | 30.7189 | 0.05 | 0.16 | 30.68 | 30.7189 | 30.68 | 611 |
| 1738625700 | 30.67 | -0.33 | -1.05 | 30.4 | 30.73 | 30.28 | 8051 |
| 1738366500 | 30.9968 | -0.34 | -1.09 | 31.28 | 31.28 | 30.9968 | 249 |
| 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 | 30.78 | 31.01 | 30.78 | 1407 |
| 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 | 29.14 | 29.14 | 28.675 | 3777 |
| 1736379300 | 29.4315 | 0.13 | 0.45 | 29.21 | 29.4445 | 29.21 | 1122 |
| 1736292900 | 29.3 | -0.12 | -0.41 | 29.53 | 29.53 | 29.2072 | 2296 |
| 1736206500 | 29.42 | 0.02 | 0.08 | 29.68 | 29.68 | 29.379 | 277 |
| 1735947300 | 29.3962 | 0.34 | 1.16 | 29.17 | 29.3962 | 29.17 | 165 |
| 1735860900 | 29.06 | -0.07 | -0.26 | 29.14 | 29.25 | 29.06 | 387 |
| 1735688100 | 29.1347 | -0 | -0.00 | 29.28 | 29.2999 | 29.1347 | 753 |
| 1735601700 | 29.1355 | -0.16 | -0.55 | 29.09 | 29.25 | 28.86 | 3315 |
| 1735342500 | 29.2977 | -0.24 | -0.82 | 29.32 | 29.32 | 29.17 | 1392 |
| 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 | 28.58 | 29.275 | 28.58 | 11226 |
| 1734651300 | 28.7 | -0.16 | -0.54 | 28.9 | 28.9 | 28.7 | 7987 |
| 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 | 30.43 | 30.55 | 30.26 | 138 |
| 1734132900 | 30.43 | -0.31 | -1.02 | 30.68 | 30.68 | 30.34 | 2319 |
| 1734046500 | 30.7436 | -0.19 | -0.60 | 30.86 | 30.97 | 30.721 | 5458 |
| 1733960100 | 30.93 | -0.06 | -0.19 | 31.42 | 31.42 | 30.93 | 235 |
| 1733873700 | 30.99 | -0.49 | -1.56 | 31.6 | 31.6 | 30.99 | 1493 |
| 1733787300 | 31.48 | -0.32 | -1.01 | 31.52 | 31.52 | 31.47 | 604 |
| 1733528100 | 31.8 | -0.08 | -0.25 | 32.259999 | 32.259999 | 31.8 | 570 |
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
