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 | -1.36 | -4.02724311519 | 33.77 | 33.903 | 31.4123 | 139557 | 33.3318954 | SP |
| 4 | -0.81 | -2.43829018663 | 33.22 | 34.4294 | 31.4123 | 82858 | 33.5551245 | SP |
| 12 | 4.39 | 15.6673804425 | 28.02 | 34.4294 | 27.2582 | 76255 | 31.44281247 | SP |
| 26 | 7.53 | 30.2652733119 | 24.88 | 34.4294 | 23.49 | 69846 | 28.7651983 | SP |
| 52 | 7.06 | 27.8500986193 | 25.35 | 34.4294 | 23.455 | 77558 | 27.0235953 | SP |
| 156 | -7.9 | -19.5981146118 | 40.31 | 43.26 | 18.17 | 152209 | 26.21506841 | SP |
| 260 | 2.17 | 7.17592592593 | 30.24 | 53.066 | 18.17 | 174926 | 33.39754097 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 31.76 | -0.21 | -0.66 | 32.689999 | 32.7935 | 31.75 | 57154 |
| 1734564900 | 31.97 | -1.62 | -4.82 | 33.79 | 33.79 | 31.93 | 64102 |
| 1734478500 | 33.59 | -0.08 | -0.24 | 33.67 | 33.7993 | 33.4352 | 46739 |
| 1734392100 | 33.67 | 0.28 | 0.84 | 33.4 | 33.903 | 33.32 | 479620 |
| 1734132900 | 33.39 | -0.08 | -0.24 | 33.77 | 33.77 | 33.36 | 50169 |
| 1734046500 | 33.47 | -0.12 | -0.36 | 33.76 | 33.84 | 33.4135 | 61317 |
| 1733960100 | 33.59 | 0.58 | 1.76 | 33.229999 | 33.7764 | 33.229999 | 124149 |
| 1733873700 | 33.009999 | -0.43 | -1.29 | 33.34 | 33.49 | 33 | 44194 |
| 1733787300 | 33.439999 | -0.73 | -2.14 | 34.18 | 34.208 | 33.439999 | 78487 |
| 1733528100 | 34.17 | 0.3 | 0.89 | 34.12 | 34.3278 | 33.9 | 39941 |
| 1733441700 | 33.87 | -0.45 | -1.31 | 34.19 | 34.4294 | 33.86 | 98044 |
| 1733355300 | 34.32 | 0.52 | 1.54 | 34.12 | 34.3528 | 33.98 | 83268 |
| 1733268900 | 33.8 | 0.04 | 0.12 | 33.57 | 33.95 | 33.52 | 29745 |
| 1733182500 | 33.76 | -0.24 | -0.71 | 34.2 | 34.2 | 33.74 | 53465 |
| 1732917840 | 34 | 0.17 | 0.50 | 33.93 | 34.2 | 33.93 | 22272 |
| 1732750500 | 33.83 | 0.25 | 0.74 | 33.8535 | 33.99 | 33.58 | 74812 |
| 1732664100 | 33.58 | -0.32 | -0.94 | 33.71 | 33.906 | 33.5 | 44680 |
| 1732577700 | 33.9 | 0.35 | 1.04 | 34.05 | 34.14 | 33.7 | 61335 |
| 1732318500 | 33.549999 | 0.29 | 0.87 | 33.22 | 33.83 | 33.2785 | 60815 |
| 1732232100 | 33.259999 | 0.33 | 1.00 | 33.11 | 33.6 | 32.939999 | 46668 |
| 1732145700 | 32.93 | -0.05 | -0.15 | 33.2 | 33.212 | 32.5527 | 79960 |
| 1732059300 | 32.979999 | 0.3 | 0.92 | 32.369999 | 33 | 32.2601 | 55686 |
| 1731972900 | 32.68 | 0.45 | 1.40 | 32.27 | 32.85 | 32.27 | 95649 |
| 1731713700 | 32.229999 | 0.12 | 0.37 | 32 | 32.345 | 31.79 | 61199 |
| 1731627300 | 32.11 | -0.36 | -1.11 | 32.56 | 32.56 | 32.07 | 35932 |
| 1731540900 | 32.47 | -0.5 | -1.52 | 32.9801 | 33.31 | 32.47 | 67683 |
| 1731454500 | 32.97 | -0.11 | -0.33 | 32.7 | 33.17 | 32.634999 | 255456 |
| 1731368100 | 33.08 | 1.38 | 4.35 | 32.14 | 33.162999 | 32.14 | 177969 |
| 1731108900 | 31.7 | 0.46 | 1.47 | 31.27 | 31.77 | 31.21 | 114965 |
| 1731022500 | 31.24 | 0.35 | 1.13 | 30.89 | 31.29 | 30.89 | 69436 |
| 1730936100 | 30.89 | 1.39 | 4.71 | 30.39 | 30.94 | 30.1961 | 105817 |
| 1730849700 | 29.5 | 0.4 | 1.37 | 29.1 | 29.59 | 29.1 | 66461 |
| 1730763300 | 29.1 | 0.14 | 0.48 | 28.96 | 29.2516 | 28.96 | 43061 |
| 1730500500 | 28.96 | 0.02 | 0.07 | 28.95 | 29.35 | 28.82 | 501136 |
| 1730414100 | 28.94 | -0.47 | -1.60 | 29.28 | 29.36 | 28.91 | 72230 |
| 1730327700 | 29.41 | -0.01 | -0.03 | 29.47 | 29.72 | 29.41 | 153998 |
| 1730241300 | 29.42 | -0.23 | -0.78 | 29.35 | 29.6072 | 29.35 | 23258 |
| 1730154900 | 29.65 | 0.59 | 2.03 | 29.5724 | 29.7253 | 29.5259 | 37155 |
| 1729895700 | 29.06 | -0.34 | -1.16 | 29.42 | 29.55 | 29.04 | 22489 |
| 1729809300 | 29.4 | 0.21 | 0.72 | 29.4 | 29.65 | 29.21 | 76746 |
| 1729722900 | 29.19 | -0.29 | -0.98 | 29.35 | 29.47 | 28.9825 | 33717 |
| 1729636500 | 29.48 | -0.03 | -0.10 | 29.317 | 29.52 | 29.317 | 22036 |
| 1729550100 | 29.51 | -0.16 | -0.54 | 29.57 | 29.7 | 29.331 | 23444 |
| 1729290900 | 29.67 | 0.42 | 1.44 | 29.42 | 29.75 | 29.26 | 34056 |
| 1729204500 | 29.25 | -0.23 | -0.78 | 29.52 | 29.65 | 29.14 | 54048 |
| 1729118100 | 29.48 | 0.3 | 1.03 | 29.23 | 29.5 | 29.12 | 41127 |
| 1729031700 | 29.18 | -0.02 | -0.07 | 29.18 | 29.38 | 29.0748 | 23027 |
| 1728945300 | 29.2 | 0.49 | 1.71 | 28.81 | 29.2 | 28.6885 | 35016 |
| 1728686100 | 28.71 | 0.56 | 1.99 | 28.16 | 28.7399 | 28.16 | 73164 |
| 1728599700 | 28.15 | -0.09 | -0.32 | 28.08 | 28.3091 | 28 | 48339 |
| 1728513300 | 28.24 | 0.14 | 0.50 | 28.12 | 28.39 | 28.072 | 103334 |
| 1728426900 | 28.1 | 0.37 | 1.33 | 27.8367 | 28.1403 | 27.75 | 27468 |
| 1728340500 | 27.73 | -0.19 | -0.68 | 27.8781 | 28 | 27.68 | 18887 |
| 1728081300 | 27.92 | 0.44 | 1.60 | 27.75 | 27.96 | 27.6139 | 33194 |
| 1727994900 | 27.48 | -0.04 | -0.15 | 27.51 | 27.55 | 27.2582 | 40426 |
| 1727908500 | 27.52 | -0.15 | -0.54 | 27.4638 | 27.6529 | 27.3901 | 34281 |
| 1727822100 | 27.67 | -0.35 | -1.25 | 27.93 | 27.93 | 27.4 | 25419 |
| 1727735520 | 28.02 | -0.07 | -0.25 | 27.92 | 28.14 | 27.86 | 35348 |
| 1727476500 | 28.09 | 0.11 | 0.39 | 28.02 | 28.2221 | 27.95 | 55433 |
| 1727390100 | 27.98 | 0.54 | 1.97 | 27.88 | 28 | 27.65 | 57554 |
| 1727303700 | 27.44 | -0.55 | -1.96 | 27.99 | 27.99 | 27.44 | 43919 |
| 1727217300 | 27.99 | 0.11 | 0.39 | 27.94 | 28.04 | 27.8102 | 23377 |
| 1727130900 | 27.88 | -0.09 | -0.32 | 27.98 | 28.1 | 27.775 | 21242 |
| 1726871700 | 27.97 | -0.28 | -0.99 | 27.98 | 28.035 | 27.7371 | 87093 |
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
