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 | -0.47 | -1.63763066202 | 28.7 | 28.94 | 28 | 11823 | 28.35286545 | SP |
| 4 | 0.69 | 2.50544662309 | 27.54 | 29.07 | 27.35 | 10615 | 28.32195868 | SP |
| 12 | 0.95 | 3.48240469208 | 27.28 | 29.07 | 26.4299 | 10073 | 27.6063727 | SP |
| 26 | 1.45 | 5.4144884242 | 26.78 | 29.07 | 22.46 | 10655 | 26.56012856 | SP |
| 52 | 3.68 | 14.9898167006 | 24.55 | 29.07 | 22.46 | 13014 | 25.96229767 | SP |
| 156 | 2.99 | 11.8462757528 | 25.24 | 29.07 | 20.72 | 13962 | 25.11925558 | SP |
| 260 | 2.99 | 11.8462757528 | 25.24 | 29.07 | 20.72 | 13962 | 25.11925558 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 28.23 | 0.07 | 0.25 | 27.93 | 28.49 | 27.9299 | 9947 |
| 1734651300 | 28.1582 | 0.1 | 0.35 | 28.25 | 28.25 | 28.05 | 14475 |
| 1734564900 | 28.0598 | -0.64 | -2.24 | 28.88 | 28.94 | 28 | 18217 |
| 1734478500 | 28.7042 | -0.02 | -0.06 | 28.6674 | 28.749 | 28.6495 | 5145 |
| 1734392100 | 28.72 | 0.21 | 0.74 | 28.5242 | 28.79 | 28.5242 | 13246 |
| 1734132900 | 28.51 | -0.25 | -0.87 | 28.6777 | 28.6835 | 28.51 | 5362 |
| 1734046500 | 28.76 | -0.17 | -0.57 | 28.747 | 28.8598 | 28.73 | 6117 |
| 1733960100 | 28.925 | 0.45 | 1.56 | 28.74 | 28.96 | 28.74 | 6027 |
| 1733873700 | 28.48 | -0.32 | -1.11 | 28.74 | 28.74 | 28.48 | 4520 |
| 1733787300 | 28.8 | 0.1 | 0.35 | 28.9 | 29.07 | 28.79 | 7611 |
| 1733528100 | 28.7 | 0.22 | 0.77 | 28.68 | 28.7245 | 28.5801 | 14518 |
| 1733441700 | 28.48 | -0.07 | -0.25 | 28.57 | 28.5799 | 28.43 | 25904 |
| 1733355300 | 28.55 | 0.34 | 1.21 | 28.37 | 28.57 | 28.37 | 7519 |
| 1733268900 | 28.21 | 0.06 | 0.21 | 28.0781 | 28.22 | 28.0215 | 7466 |
| 1733182500 | 28.15 | 0.23 | 0.82 | 28.104 | 28.15 | 28.045 | 12447 |
| 1732917840 | 27.92 | 0.45 | 1.63 | 27.57 | 27.92 | 27.57 | 6904 |
| 1732750500 | 27.4728 | -0.27 | -0.96 | 27.59 | 27.59 | 27.35 | 6251 |
| 1732664100 | 27.74 | -0.2 | -0.72 | 27.92 | 27.92 | 27.72 | 3981 |
| 1732577700 | 27.94 | 0.12 | 0.43 | 27.97 | 28.0879 | 27.89 | 10760 |
| 1732318500 | 27.8196 | 0.23 | 0.83 | 27.5229 | 27.8196 | 27.5229 | 9318 |
| 1732232100 | 27.59 | 0.29 | 1.06 | 27.48 | 27.59 | 27.3501 | 8554 |
| 1732145700 | 27.3 | -0.18 | -0.66 | 27.4686 | 27.4686 | 27.125 | 12559 |
| 1732059300 | 27.48 | 0.41 | 1.51 | 27.22 | 27.48 | 27.14 | 7738 |
| 1731972900 | 27.07 | -0.06 | -0.22 | 26.955 | 27.19 | 26.94 | 14542 |
| 1731713700 | 27.13 | -0.33 | -1.20 | 27.28 | 27.28 | 27.02 | 7576 |
| 1731627300 | 27.46 | -0.15 | -0.54 | 27.73 | 27.73 | 27.46 | 9936 |
| 1731540900 | 27.61 | -0.12 | -0.43 | 27.72 | 27.72 | 27.57 | 8670 |
| 1731454500 | 27.73 | -0.28 | -1.00 | 27.74 | 27.909 | 27.62 | 8746 |
| 1731368100 | 28.01 | 0.17 | 0.61 | 28.08 | 28.12 | 27.96 | 20713 |
| 1731108900 | 27.84 | -0.16 | -0.57 | 27.95 | 27.95 | 27.7701 | 12546 |
| 1731022500 | 28 | 0.38 | 1.38 | 27.95 | 28 | 27.95 | 8881 |
| 1730936100 | 27.62 | 0.46 | 1.69 | 27.4 | 27.67 | 27.38 | 12323 |
| 1730849700 | 27.16 | 0.45 | 1.68 | 26.84 | 27.16 | 26.84 | 8621 |
| 1730763300 | 26.71 | 0.08 | 0.30 | 26.75 | 26.84 | 26.65 | 7232 |
| 1730500500 | 26.63 | 0.16 | 0.59 | 26.59 | 26.78 | 26.59 | 5810 |
| 1730414100 | 26.4747 | -0.4 | -1.47 | 26.74 | 26.74 | 26.4299 | 5664 |
| 1730327700 | 26.87 | -0.25 | -0.92 | 26.91 | 27.0901 | 26.87 | 8722 |
| 1730241300 | 27.12 | 0.25 | 0.93 | 26.96 | 27.14 | 26.95 | 8147 |
| 1730154900 | 26.87 | -0.04 | -0.13 | 26.99 | 27.02 | 26.87 | 9590 |
| 1729895700 | 26.905 | 0.15 | 0.54 | 26.9 | 27.08 | 26.83 | 14633 |
| 1729809300 | 26.76 | 0.13 | 0.49 | 26.74 | 26.76 | 26.6823 | 5556 |
| 1729722900 | 26.63 | -0.47 | -1.73 | 26.7652 | 26.7652 | 26.46 | 6294 |
| 1729636500 | 27.1 | -0.12 | -0.44 | 27.08 | 27.1199 | 27.0008 | 11175 |
| 1729550100 | 27.22 | -0.07 | -0.26 | 27.15 | 27.29 | 27.1301 | 4393 |
| 1729290900 | 27.29 | 0.29 | 1.07 | 27.38 | 27.38 | 27.26 | 3592 |
| 1729204500 | 27 | 0.07 | 0.26 | 27.11 | 27.1443 | 27 | 12155 |
| 1729118100 | 26.93 | 0.02 | 0.07 | 27 | 27.01 | 26.89 | 7401 |
| 1729031700 | 26.91 | -0.59 | -2.15 | 27.43 | 27.43 | 26.91 | 23270 |
| 1728945300 | 27.5 | 0.13 | 0.47 | 27.34 | 27.5 | 27.32 | 6782 |
| 1728686100 | 27.37 | 0.17 | 0.63 | 27.09 | 27.39 | 27.09 | 11133 |
| 1728599700 | 27.2 | -0.01 | -0.04 | 27 | 27.24 | 26.98 | 6202 |
| 1728513300 | 27.21 | 0.01 | 0.04 | 27.06 | 27.23 | 26.98 | 9166 |
| 1728426900 | 27.2 | -0.05 | -0.18 | 27.09 | 27.2001 | 27.09 | 1745 |
| 1728340500 | 27.25 | -0.02 | -0.07 | 27.22 | 27.34 | 27.22 | 7962 |
| 1728081300 | 27.27 | 0.57 | 2.13 | 27.16 | 27.27 | 27.12 | 3828 |
| 1727994900 | 26.7 | -0.18 | -0.67 | 26.7 | 26.85 | 26.7 | 7606 |
| 1727908500 | 26.88 | 0.19 | 0.71 | 26.6455 | 26.88 | 26.6455 | 4257 |
| 1727822100 | 26.69 | -0.35 | -1.29 | 27.06 | 27.06 | 26.5553 | 6268 |
| 1727735520 | 27.04 | 0.06 | 0.22 | 27.01 | 27.04 | 26.8377 | 7399 |
| 1727476500 | 26.98 | -0.27 | -0.99 | 27.28 | 27.325 | 26.92 | 11745 |
| 1727390100 | 27.25 | 0.68 | 2.56 | 27.14 | 27.3416 | 27.01 | 16523 |
| 1727303700 | 26.57 | 0.17 | 0.64 | 26.52 | 26.705 | 26.49 | 9483 |
| 1727217300 | 26.4 | 0.31 | 1.17 | 26.22 | 26.4 | 26.17 | 8912 |
| 1727130900 | 26.095 | 0.15 | 0.60 | 25.98 | 26.14 | 25.98 | 8843 |
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
