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 | -1.83 | -5.74387947269 | 31.86 | 32.01 | 29.815 | 10449 | 31.02926404 | SP |
| 4 | 0.46 | 1.5556307068 | 29.57 | 32.35 | 29.49 | 21029 | 30.67786242 | SP |
| 12 | 1.05 | 3.6231884058 | 28.98 | 32.35 | 27.03 | 22307 | 29.30192584 | SP |
| 26 | 5.77 | 23.7840065952 | 24.26 | 32.35 | 23.36 | 15157 | 28.05876348 | SP |
| 52 | 7.72 | 34.6033168983 | 22.31 | 32.35 | 21.33 | 13526 | 26.12297769 | SP |
| 156 | 7 | 30.3951367781 | 23.03 | 32.35 | 13.94 | 18638 | 21.11398342 | SP |
| 260 | 11.29 | 60.2454642476 | 18.74 | 37.9754 | 12.935 | 30197 | 26.83809544 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 30.03 | -0.74 | -2.40 | 30.41 | 30.41 | 29.815 | 14902 |
| 1740180900 | 30.77 | -0.34 | -1.09 | 31.74 | 31.74 | 30.69 | 9712 |
| 1740094500 | 31.11 | -0.51 | -1.61 | 31.56 | 31.6212 | 30.8759 | 6686 |
| 1740008100 | 31.62 | -0.31 | -0.97 | 31.88 | 31.88 | 31.4867 | 6441 |
| 1739921700 | 31.93 | -0.41 | -1.27 | 31.86 | 32.009999 | 31.71 | 14504 |
| 1739576100 | 32.34 | 0.67 | 2.12 | 32.25 | 32.35 | 32.07 | 24820 |
| 1739489700 | 31.67 | 0.53 | 1.70 | 31.05 | 31.6899 | 31.05 | 10053 |
| 1739403300 | 31.14 | 0.18 | 0.58 | 30.62 | 31.179 | 30.62 | 6414 |
| 1739316900 | 30.96 | -0.23 | -0.74 | 30.94 | 31.14 | 30.761 | 20015 |
| 1739230500 | 31.19 | 0.5 | 1.63 | 31.05 | 31.22 | 30.7614 | 15972 |
| 1738971300 | 30.69 | 0.22 | 0.72 | 31.01 | 31.11 | 30.49 | 33310 |
| 1738884900 | 30.47 | 0.32 | 1.06 | 30.46 | 30.65 | 30.34 | 60519 |
| 1738798500 | 30.15 | -0.1 | -0.33 | 30.09 | 30.28 | 30.05 | 9746 |
| 1738712100 | 30.25 | 0.45 | 1.51 | 29.995 | 30.419 | 29.995 | 10283 |
| 1738625700 | 29.8 | -0.43 | -1.42 | 29.55 | 30.1099 | 29.49 | 16933 |
| 1738366500 | 30.23 | -0.51 | -1.66 | 30.85 | 30.8598 | 30.1 | 98675 |
| 1738280100 | 30.7417 | 0.68 | 2.27 | 30.28 | 30.9 | 29.5 | 27921 |
| 1738193700 | 30.06 | -0.09 | -0.30 | 30.29 | 30.3766 | 29.9766 | 7896 |
| 1738107300 | 30.15 | 0.72 | 2.45 | 29.57 | 30.18 | 29.57 | 4745 |
| 1738020900 | 29.43 | -0.18 | -0.61 | 28.99 | 29.6 | 28.99 | 3829 |
| 1737761700 | 29.61 | 0.63 | 2.17 | 29.24 | 29.6399 | 29.24 | 30915 |
| 1737675300 | 28.98 | 0 | 0.00 | 28.98 | 28.98 | 28.98 | 0 |
| 1737588900 | 28.98 | -0.07 | -0.24 | 29.11 | 29.12 | 28.94 | 17141 |
| 1737502500 | 29.05 | 0.27 | 0.94 | 29.1 | 29.1 | 28.81 | 6016 |
| 1737156900 | 28.78 | 0.48 | 1.70 | 28.57 | 28.78 | 28.53 | 8221 |
| 1737070500 | 28.3 | 0.12 | 0.43 | 28.23 | 28.37 | 28.08 | 3794 |
| 1736984100 | 28.18 | 0.64 | 2.32 | 28.03 | 28.2 | 27.68 | 6284 |
| 1736897700 | 27.54 | 0.33 | 1.21 | 27.57 | 27.6686 | 27.44 | 6556 |
| 1736811300 | 27.21 | -0.13 | -0.48 | 27.12 | 27.225 | 27.03 | 15636 |
| 1736552100 | 27.34 | -0.59 | -2.11 | 27.3463 | 27.35 | 27.24 | 5509 |
| 1736379300 | 27.93 | 0.2 | 0.72 | 27.66 | 27.93 | 27.66 | 3334 |
| 1736292900 | 27.73 | -0.36 | -1.28 | 28.23 | 28.23 | 27.63 | 12707 |
| 1736206500 | 28.09 | 0.35 | 1.26 | 28.11 | 28.1283 | 27.9699 | 7768 |
| 1735947300 | 27.74 | 0.2 | 0.73 | 27.76 | 27.7989 | 27.6 | 1858 |
| 1735860900 | 27.54 | -0.2 | -0.72 | 27.7 | 27.87 | 27.4999 | 9135 |
| 1735688100 | 27.74 | -0.05 | -0.18 | 28.16 | 28.16 | 27.65 | 2511 |
| 1735601700 | 27.79 | -0.29 | -1.03 | 27.56 | 27.9196 | 27.51 | 2555 |
| 1735342500 | 28.08 | -0.5 | -1.75 | 27.99 | 28.13 | 27.98 | 1363 |
| 1735256100 | 28.58 | 0.06 | 0.21 | 27.96 | 29.1 | 27.96 | 574848 |
| 1735077840 | 28.52 | 0.14 | 0.49 | 28.53 | 28.53 | 28.3001 | 3587 |
| 1734996900 | 28.38 | 0.14 | 0.50 | 28.36 | 28.38 | 28.105 | 3745 |
| 1734737700 | 28.24 | 0.26 | 0.93 | 27.91 | 28.35 | 27.91 | 1664 |
| 1734651300 | 27.98 | -0.3 | -1.06 | 28.28 | 28.41 | 27.98 | 5576 |
| 1734564900 | 28.28 | -1.3 | -4.39 | 29.52 | 29.52 | 28.28 | 9103 |
| 1734478500 | 29.58 | 0.1 | 0.34 | 29.46 | 29.58 | 29.41 | 2191 |
| 1734392100 | 29.48 | 0.08 | 0.27 | 29.43 | 29.4983 | 29.38 | 3333 |
| 1734132900 | 29.4 | -0.36 | -1.21 | 29.42 | 29.47 | 29.31 | 2266 |
| 1734046500 | 29.76 | 0.03 | 0.10 | 29.77 | 29.77 | 29.7063 | 1957 |
| 1733960100 | 29.73 | 0.28 | 0.95 | 29.49 | 29.8 | 29.46 | 7988 |
| 1733873700 | 29.45 | -0.43 | -1.44 | 29.47 | 29.6184 | 29.0466 | 5431 |
| 1733787300 | 29.88 | 0.45 | 1.53 | 30.06 | 30.77 | 29.87 | 24488 |
| 1733528100 | 29.43 | 0.36 | 1.24 | 29.5 | 29.5 | 29.4105 | 4424 |
| 1733441700 | 29.07 | -0.2 | -0.68 | 29.3 | 29.3 | 29.07 | 973 |
| 1733355300 | 29.27 | 0.36 | 1.25 | 29.0065 | 29.27 | 29.0065 | 5025 |
| 1733268900 | 28.91 | -0.08 | -0.28 | 28.98 | 29.01 | 28.91 | 3308 |
| 1733182500 | 28.99 | 0.05 | 0.17 | 28.95 | 29 | 28.71 | 6402 |
| 1732917840 | 28.94 | 0.21 | 0.73 | 28.94 | 28.9488 | 28.94 | 673 |
| 1732750500 | 28.73 | 0.23 | 0.81 | 28.68 | 28.79 | 28.68 | 1532 |
| 1732664100 | 28.5 | -0.21 | -0.73 | 28.57 | 28.6099 | 28.45 | 3113 |
| 1732577700 | 28.71 | 0.6 | 2.13 | 28.47 | 28.7793 | 28.47 | 7158 |
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
