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 | 0.34 | 1.02255639098 | 33.25 | 33.765 | 33.2 | 6146 | 33.37850234 | CS |
| 4 | 3.54 | 11.7803660566 | 30.05 | 33.765 | 29.9 | 4525 | 32.42987382 | CS |
| 12 | 2.59 | 8.35483870968 | 31 | 33.765 | 29.4201 | 4064 | 31.40110898 | CS |
| 26 | 6.92 | 25.9467566554 | 26.67 | 33.88 | 25.9 | 5462 | 29.68399262 | CS |
| 52 | 0.35 | 1.05294825511 | 33.24 | 33.99 | 25.11 | 6673 | 29.89671232 | CS |
| 156 | 0.29 | 0.870870870871 | 33.3 | 36.55 | 23.96 | 5796 | 30.08890824 | CS |
| 260 | -2.65 | -7.31236203091 | 36.24 | 39.49 | 19.6 | 7134 | 29.5656361 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 33.59 | 0.1 | 0.30 | 33.56 | 33.74 | 33.4 | 1963 |
| 1732232100 | 33.49 | -0.11 | -0.33 | 33.6 | 33.715 | 33.49 | 4581 |
| 1732145700 | 33.6 | 0.02 | 0.06 | 33.549999 | 33.6 | 33.5 | 1735 |
| 1732059300 | 33.58 | 0.27 | 0.81 | 33.39 | 33.58 | 33.29 | 3166 |
| 1731972900 | 33.31 | 0.01 | 0.03 | 33.35 | 33.765 | 33.31 | 19068 |
| 1731713700 | 33.299999 | 0.41 | 1.25 | 32.79 | 33.299999 | 32.79 | 2367 |
| 1731627300 | 32.89 | -0.01 | -0.03 | 32.86 | 32.9 | 32.81 | 1449 |
| 1731540900 | 32.9 | 0.32 | 0.98 | 32.799999 | 32.99 | 32.6 | 1978 |
| 1731454500 | 32.58 | -0.12 | -0.37 | 32.54 | 32.58 | 32.54 | 345 |
| 1731368100 | 32.7 | -0.05 | -0.15 | 32.799999 | 32.9 | 32.509999 | 6864 |
| 1731108900 | 32.75 | -0.06 | -0.18 | 32.99 | 32.99 | 32.75 | 1854 |
| 1731022500 | 32.81 | -0.52 | -1.56 | 33.28 | 33.28 | 32.75 | 4096 |
| 1730936100 | 33.33 | 0.16 | 0.48 | 33.17 | 33.45 | 33.17 | 2507 |
| 1730849700 | 33.17 | 0.47 | 1.44 | 32.43 | 33.17 | 32.43 | 3350 |
| 1730763300 | 32.7 | -0.07 | -0.21 | 32.799999 | 33.07 | 32.4 | 2588 |
| 1730500500 | 32.77 | 0.09 | 0.28 | 32.189999 | 32.77 | 32.189999 | 481 |
| 1730414100 | 32.68 | 0.07 | 0.21 | 32.9 | 32.9 | 31.67 | 4921 |
| 1730327700 | 32.61 | -0.16 | -0.49 | 32.67 | 32.82 | 32.159999 | 2441 |
| 1730241300 | 32.77 | 2.39 | 7.87 | 30.31 | 32.799999 | 30.31 | 6084 |
| 1730154900 | 30.38 | 0 | 0.00 | 30.5 | 30.57 | 30 | 6553 |
| 1729895700 | 30.38 | 0.43 | 1.44 | 30.05 | 30.505 | 29.9 | 15032 |
| 1729809300 | 29.95 | 0.05 | 0.17 | 29.88 | 30.15 | 29.85 | 9787 |
| 1729722900 | 29.9 | 0.31 | 1.05 | 29.87 | 29.9 | 29.87 | 765 |
| 1729636500 | 29.59 | -0.21 | -0.70 | 29.5 | 29.8 | 29.5 | 422 |
| 1729550100 | 29.8 | -0.5 | -1.65 | 30.29 | 31.285 | 29.69 | 10176 |
| 1729290900 | 30.3 | 0.05 | 0.17 | 30.25 | 30.48 | 30.25 | 835 |
| 1729204500 | 30.25 | -0.05 | -0.17 | 30.19 | 30.25 | 30.15 | 383 |
| 1729118100 | 30.3 | -0.3 | -0.98 | 30.58 | 30.72 | 30 | 4768 |
| 1729031700 | 30.6 | 0.15 | 0.49 | 30.63 | 30.63 | 30.6 | 584 |
| 1728945300 | 30.45 | -0.19 | -0.62 | 30.77 | 30.77 | 29.85 | 4283 |
| 1728686100 | 30.64 | 0.14 | 0.46 | 30.49 | 31.38 | 30.15 | 4755 |
| 1728599700 | 30.5 | 0.33 | 1.09 | 30.1 | 30.5 | 30.1 | 718 |
| 1728513300 | 30.17 | -0.03 | -0.10 | 30.18 | 30.18 | 29.96 | 2431 |
| 1728426900 | 30.2 | -0.35 | -1.15 | 30.05 | 30.55 | 29.7 | 11625 |
| 1728340500 | 30.55 | 0.21 | 0.69 | 30.2 | 30.55 | 30.01 | 1269 |
| 1728081300 | 30.34 | 0.03 | 0.10 | 30.25 | 30.73 | 30.2 | 4137 |
| 1727994900 | 30.31 | -0.01 | -0.03 | 30.46 | 30.51 | 29.88 | 4789 |
| 1727908500 | 30.32 | 0.21 | 0.70 | 30.31 | 30.32 | 29.58 | 2796 |
| 1727822100 | 30.11 | -0.02 | -0.07 | 30.11 | 30.31 | 29.99 | 3272 |
| 1727735700 | 30.13 | -0.27 | -0.89 | 30.35 | 30.35 | 29.4201 | 5557 |
| 1727476500 | 30.4 | -0.08 | -0.26 | 30.31 | 30.4 | 30.31 | 524 |
| 1727390100 | 30.48 | -0.12 | -0.39 | 30.5 | 30.5 | 30.48 | 728 |
| 1727303700 | 30.6 | -0.15 | -0.49 | 30.57 | 30.71 | 30.4 | 2521 |
| 1727217300 | 30.75 | -0.12 | -0.39 | 31 | 31.305 | 30.6 | 7481 |
| 1727130900 | 30.87 | 0.67 | 2.22 | 30.33 | 31.01 | 30.33 | 10621 |
| 1726871700 | 30.2 | -2.02 | -6.27 | 32.4 | 32.4 | 30.2 | 15697 |
| 1726785300 | 32.22 | 0.22 | 0.69 | 32.24 | 32.723999 | 32.22 | 1052 |
| 1726698900 | 32 | 0.2 | 0.63 | 31.5 | 32.299999 | 31.5 | 4268 |
| 1726612500 | 31.8 | -0.2 | -0.63 | 31.8 | 32.4 | 31.5 | 5377 |
| 1726526100 | 32 | -0.01 | -0.03 | 31.99 | 32.42 | 31.99 | 1263 |
| 1726266900 | 32.009999 | 0.01 | 0.03 | 32.03 | 32.299999 | 32.009999 | 1382 |
| 1726180500 | 32 | -0.26 | -0.81 | 32.299999 | 32.299999 | 32 | 270 |
| 1726094100 | 32.259999 | 0.12 | 0.37 | 32.009999 | 32.259999 | 32.009999 | 244 |
| 1726007700 | 32.14 | 0 | 0.00 | 32.055 | 32.299999 | 32.055 | 1204 |
| 1725921300 | 32.14 | -0.06 | -0.19 | 32.25 | 32.29 | 32.14 | 2409 |
| 1725662100 | 32.2 | -0.12 | -0.37 | 32.04 | 32.65 | 31.99 | 2152 |
| 1725575700 | 32.32 | 0.02 | 0.06 | 32.009999 | 32.729999 | 31.51 | 6543 |
| 1725489300 | 32.299999 | 0.12 | 0.37 | 32.28 | 32.38 | 31.92 | 8271 |
| 1725402900 | 32.18 | 0.43 | 1.35 | 31.33 | 32.18 | 31.3 | 3370 |
| 1725057300 | 31.75 | 0.78 | 2.52 | 31 | 31.75 | 31 | 1765 |
| 1724970900 | 30.97 | 0.46 | 1.51 | 30.39 | 31.06 | 30.39 | 1620 |
| 1724884500 | 30.51 | 0.35 | 1.16 | 30.36 | 30.5682 | 30.36 | 2274 |
| 1724798100 | 30.16 | 0.03 | 0.10 | 30.1 | 30.345 | 29.81 | 3398 |
| 1724711700 | 30.13 | -0.02 | -0.07 | 30.2 | 30.22 | 30 | 3615 |
| 1724452500 | 30.15 | 0.27 | 0.90 | 29.95 | 30.3 | 29.92 | 1517 |
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
Premium
