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 | -1.2193 | -3.75284702986 | 32.49 | 32.54 | 31.19 | 219843 | 31.95528892 | SP |
| 4 | -1.4193 | -4.34169470786 | 32.69 | 32.95 | 31.19 | 251035 | 32.40840487 | SP |
| 12 | -2.0193 | -6.06578552118 | 33.29 | 33.35 | 31.04 | 271753 | 32.11784482 | SP |
| 26 | 0.0207 | 0.06624 | 31.25 | 33.38 | 29.3199 | 234511 | 31.84395873 | SP |
| 52 | 1.9307 | 6.58043626449 | 29.34 | 33.38 | 28.31 | 213302 | 31.06583527 | SP |
| 156 | 10.8507 | 53.1376101861 | 20.42 | 33.38 | 19.849 | 101217 | 30.52721212 | SP |
| 260 | 10.8507 | 53.1376101861 | 20.42 | 33.38 | 19.849 | 101217 | 30.52721212 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 31.42 | -0.68 | -2.12 | 32.17 | 32.17 | 31.3101 | 376564 |
| 1740094500 | 32.1 | -0.27 | -0.83 | 32.36 | 32.36 | 31.87 | 142431 |
| 1740008100 | 32.369999 | -0.17 | -0.52 | 32.45 | 32.45 | 32.27 | 175046 |
| 1739921700 | 32.54 | 0.16 | 0.49 | 32.49 | 32.54 | 32.3403 | 185332 |
| 1739576100 | 32.38 | 0.05 | 0.15 | 32.4 | 32.4299 | 32.29 | 108787 |
| 1739489700 | 32.33 | 0.33 | 1.03 | 32.159999 | 32.33 | 32.0399 | 261624 |
| 1739403300 | 32 | -0.26 | -0.81 | 31.91 | 32.121 | 31.85 | 262815 |
| 1739316900 | 32.259999 | -0.24 | -0.74 | 32.35 | 32.35 | 32.13 | 185302 |
| 1739230500 | 32.5 | 0 | 0.00 | 32.63 | 32.63 | 32.4001 | 179768 |
| 1738971300 | 32.5 | -0.18 | -0.55 | 32.75 | 32.799999 | 32.4 | 213608 |
| 1738884900 | 32.68 | 0.03 | 0.09 | 32.7 | 32.759999 | 32.5037 | 269506 |
| 1738798500 | 32.65 | 0.34 | 1.05 | 32.4 | 32.65 | 32.24 | 286055 |
| 1738712100 | 32.31 | -0.03 | -0.09 | 32.229999 | 32.4397 | 32.1978 | 298670 |
| 1738625700 | 32.34 | -0.12 | -0.37 | 32.009999 | 32.4699 | 31.85978 | 431911 |
| 1738366500 | 32.46 | -0.43 | -1.31 | 32.74 | 32.84 | 32.42 | 236682 |
| 1738280100 | 32.89 | 0.18 | 0.55 | 32.82 | 32.95 | 32.68 | 324549 |
| 1738193700 | 32.71 | -0.13 | -0.40 | 32.85 | 32.85 | 32.58 | 236571 |
| 1738107300 | 32.84 | 0.16 | 0.49 | 32.75 | 32.92 | 32.53 | 226138 |
| 1738020900 | 32.68 | -0.52 | -1.57 | 32.689999 | 32.7991 | 32.52 | 368312 |
| 1737761700 | 33.2 | -0.05 | -0.15 | 33.35 | 33.35 | 33.13 | 194897 |
| 1737675300 | 33.25 | 0 | 0.00 | 33.25 | 33.25 | 33.25 | 0 |
| 1737588900 | 33.25 | 0.33 | 1.00 | 33.15 | 33.338099 | 33.15 | 305463 |
| 1737502500 | 32.92 | 0.38 | 1.17 | 32.75 | 32.92 | 32.707099 | 359085 |
| 1737156900 | 32.54 | 0.17 | 0.53 | 32.6 | 32.6595 | 32.5 | 423053 |
| 1737070500 | 32.369999 | 0.25 | 0.78 | 32.22 | 32.45 | 32.17 | 236391 |
| 1736984100 | 32.119999 | 0.47 | 1.48 | 32.15 | 32.2 | 32 | 234319 |
| 1736897700 | 31.65 | 0.29 | 0.92 | 31.53 | 31.67 | 31.3299 | 502031 |
| 1736811300 | 31.36 | 0.09 | 0.29 | 31.08 | 31.36 | 31.04 | 331909 |
| 1736552100 | 31.27 | -0.52 | -1.64 | 31.56 | 31.6 | 31.15 | 317702 |
| 1736379300 | 31.79 | 0.14 | 0.44 | 31.6 | 31.79 | 31.47 | 351161 |
| 1736292900 | 31.65 | -0.07 | -0.22 | 31.8 | 31.83 | 31.4949 | 415512 |
| 1736206500 | 31.72 | 0.01 | 0.03 | 31.8 | 31.97 | 31.64 | 232719 |
| 1735947300 | 31.71 | 0.34 | 1.08 | 31.56 | 31.75 | 31.44 | 419091 |
| 1735860900 | 31.37 | -0.03 | -0.10 | 31.63 | 31.7 | 31.15 | 722169 |
| 1735688100 | 31.4 | -0.02 | -0.06 | 31.53 | 31.55 | 31.3122 | 190872 |
| 1735601700 | 31.42 | -0.29 | -0.91 | 31.42 | 31.57 | 31.1468 | 1296765 |
| 1735342500 | 31.71 | -0.28 | -0.88 | 31.79 | 31.8741 | 31.4801 | 144681 |
| 1735256100 | 31.99 | 0.03 | 0.09 | 31.86 | 32.0066 | 31.8 | 84199 |
| 1735077840 | 31.96 | 0.27 | 0.85 | 31.74 | 31.96 | 31.6569 | 176460 |
| 1734996900 | 31.69 | 0.08 | 0.25 | 31.53 | 31.69 | 31.35 | 220283 |
| 1734737700 | 31.61 | 0.34 | 1.09 | 31.14 | 31.8786 | 31.09 | 219086 |
| 1734651300 | 31.27 | -0.01 | -0.03 | 31.53 | 31.65 | 31.26 | 451451 |
| 1734564900 | 31.28 | -1.08 | -3.34 | 32.409999 | 32.409999 | 31.27 | 273042 |
| 1734478500 | 32.36 | -0.25 | -0.77 | 32.43 | 32.47 | 32.299999 | 125947 |
| 1734392100 | 32.61 | 0.05 | 0.15 | 32.63 | 32.689999 | 32.53 | 153266 |
| 1734132900 | 32.56 | -0.16 | -0.49 | 32.68 | 32.68 | 32.4701 | 163584 |
| 1734046500 | 32.72 | -0.21 | -0.64 | 32.92 | 32.92 | 32.7 | 323478 |
| 1733960100 | 32.93 | 0.26 | 0.80 | 32.83 | 32.96 | 32.7907 | 110752 |
| 1733873700 | 32.67 | -0.25 | -0.76 | 32.92 | 32.92 | 32.59 | 161096 |
| 1733787300 | 32.92 | -0.18 | -0.54 | 33.25 | 33.268 | 32.869999 | 109803 |
| 1733528100 | 33.1 | -0.06 | -0.18 | 33.25 | 33.25 | 33.063 | 104683 |
| 1733441700 | 33.159999 | -0.15 | -0.45 | 33.35 | 33.35 | 33.134999 | 140585 |
| 1733355300 | 33.31 | 0.1 | 0.30 | 33.34 | 33.34 | 33.189999 | 182328 |
| 1733268900 | 33.21 | -0.01 | -0.03 | 33.229999 | 33.25 | 33.11 | 91258 |
| 1733182500 | 33.22 | -0.03 | -0.09 | 33.29 | 33.29 | 33.1072 | 135869 |
| 1732917840 | 33.25 | 0.08 | 0.24 | 33.28 | 33.32 | 33.21 | 75697 |
| 1732750500 | 33.17 | -0.1 | -0.30 | 33.299999 | 33.299999 | 33.07 | 233844 |
| 1732664100 | 33.27 | 0.08 | 0.24 | 33.25 | 33.29 | 33.0814 | 135724 |
| 1732577700 | 33.189999 | 0.11 | 0.33 | 33.34 | 33.38 | 33.1 | 241320 |
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
