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 | 1.09 | 3.15942028986 | 34.5 | 35.89 | 34.04 | 30561 | 35.09669915 | CS |
| 4 | 4.5 | 14.47410743 | 31.09 | 35.89 | 31.07 | 22200 | 34.18154015 | CS |
| 12 | 6.65 | 22.9785763649 | 28.94 | 35.89 | 28.33 | 18727 | 31.76118415 | CS |
| 26 | 14.21 | 66.4639850327 | 21.38 | 35.89 | 19.17 | 21759 | 26.96265779 | CS |
| 52 | 17.3 | 94.5872061236 | 18.29 | 35.89 | 18.05 | 22239 | 24.58051934 | CS |
| 156 | 15.55 | 77.5948103792 | 20.04 | 35.89 | 12.56 | 14014 | 21.66885286 | CS |
| 260 | 11.54 | 47.9833679834 | 24.05 | 35.89 | 10.7435 | 16406 | 19.35772292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 35.53 | 0.04 | 0.11 | 35.4 | 35.77 | 35.4 | 24869 |
| 1732577700 | 35.49 | 0.52 | 1.49 | 35 | 35.57 | 35 | 62394 |
| 1732318500 | 34.97 | 0.56 | 1.63 | 34.52 | 34.99 | 34.52 | 24101 |
| 1732232100 | 34.41 | 0.21 | 0.61 | 34.3 | 34.57 | 34.18 | 28237 |
| 1732145700 | 34.2 | -0.2 | -0.58 | 34.45 | 34.6 | 34.04 | 14020 |
| 1732059300 | 34.4 | -0.04 | -0.12 | 34.4 | 34.57 | 34.2 | 12070 |
| 1731972900 | 34.44 | -0.18 | -0.52 | 34.75 | 34.8025 | 34.43 | 14967 |
| 1731713700 | 34.62 | 0.08 | 0.23 | 34.64 | 34.75 | 34.5 | 21864 |
| 1731627300 | 34.54 | -0.22 | -0.63 | 34.7 | 35 | 32.509999 | 21177 |
| 1731540900 | 34.76 | -0.1 | -0.29 | 35 | 35 | 34.7 | 18073 |
| 1731454500 | 34.86 | 0.04 | 0.11 | 34.89 | 35 | 34.8481 | 25679 |
| 1731368100 | 34.82 | 0.87 | 2.56 | 34.03 | 34.9398 | 34.03 | 24912 |
| 1731108900 | 33.95 | 0.3 | 0.89 | 33.68 | 34.06 | 33.68 | 15917 |
| 1731022500 | 33.65 | -0.36 | -1.06 | 34.05 | 34.05 | 33.28 | 23504 |
| 1730936100 | 34.01 | 2.23 | 7.02 | 32.5 | 34.14 | 32.5 | 43379 |
| 1730849700 | 31.78 | 0.16 | 0.51 | 31.68 | 31.83 | 31.68 | 4869 |
| 1730763300 | 31.62 | -0.06 | -0.19 | 31.56 | 31.91 | 31.52 | 15440 |
| 1730500500 | 31.68 | -0.06 | -0.19 | 31.82 | 31.9899 | 31.66 | 13171 |
| 1730414100 | 31.74 | 0.09 | 0.28 | 31.66 | 31.945 | 31.6 | 18174 |
| 1730327700 | 31.65 | 0.55 | 1.77 | 31.09 | 31.71 | 31.07 | 21879 |
| 1730241300 | 31.1 | -0.1 | -0.32 | 31.06 | 31.24 | 31.05 | 24669 |
| 1730154900 | 31.2 | 0.13 | 0.42 | 31.16 | 31.32 | 31.16 | 16747 |
| 1729895700 | 31.07 | -0.13 | -0.42 | 31.28 | 31.34 | 30.9 | 27252 |
| 1729809300 | 31.2 | 0.04 | 0.14 | 31.27 | 31.31 | 31 | 15437 |
| 1729722900 | 31.155 | -0.06 | -0.18 | 31.13 | 31.39 | 31.01 | 18357 |
| 1729636500 | 31.21 | -0.11 | -0.35 | 31.59 | 31.59 | 31.14 | 10463 |
| 1729550100 | 31.32 | -0.21 | -0.67 | 31.62 | 31.93 | 31.28 | 23890 |
| 1729290900 | 31.53 | -0.22 | -0.69 | 31.5 | 31.58 | 31.23 | 22966 |
| 1729204500 | 31.75 | 0.05 | 0.16 | 31.58 | 31.93 | 31.58 | 24114 |
| 1729118100 | 31.7 | 0.59 | 1.90 | 31.2 | 31.705 | 31.2 | 12405 |
| 1729031700 | 31.11 | 0.21 | 0.68 | 30.99 | 31.66 | 30.99 | 16378 |
| 1728945300 | 30.9 | 0.1 | 0.32 | 30.95 | 31.14 | 30.89 | 9014 |
| 1728686100 | 30.8 | 0.9 | 3.01 | 29.9 | 31.2 | 29.7 | 20166 |
| 1728599700 | 29.9 | 0 | 0.00 | 29.9 | 29.975 | 29.3 | 8600 |
| 1728513300 | 29.9 | 0.27 | 0.91 | 29.73 | 30.05 | 29.72 | 12606 |
| 1728426900 | 29.63 | -0.07 | -0.24 | 29.7 | 29.8 | 29.55 | 8076 |
| 1728340500 | 29.7 | 0 | 0.00 | 29.54 | 30.475 | 29.475 | 10748 |
| 1728081300 | 29.7 | 0.03 | 0.10 | 29.76 | 30.5 | 29.6 | 7447 |
| 1727994900 | 29.67 | -0.07 | -0.24 | 29.79 | 29.79 | 29.47 | 11944 |
| 1727908500 | 29.74 | -0.04 | -0.13 | 29.8 | 29.91 | 29.65 | 9102 |
| 1727822100 | 29.78 | -0.06 | -0.20 | 29.92 | 30.8609 | 29.48 | 9369 |
| 1727735700 | 29.84 | 0.1 | 0.34 | 29.76 | 30.13 | 29.65 | 37513 |
| 1727476500 | 29.74 | -0.02 | -0.07 | 29.77 | 30 | 29.7 | 7292 |
| 1727390100 | 29.76 | -0.03 | -0.10 | 29.94 | 30.07 | 29.63 | 14861 |
| 1727303700 | 29.79 | -0.03 | -0.10 | 29.85 | 29.94 | 29.58 | 17484 |
| 1727217300 | 29.82 | -0.13 | -0.43 | 30.13 | 30.33 | 29.8 | 13657 |
| 1727130900 | 29.95 | -0.04 | -0.13 | 30.15 | 30.23 | 29.76 | 11827 |
| 1726871700 | 29.99 | -0.78 | -2.53 | 30.62 | 30.93 | 29.86 | 39862 |
| 1726785300 | 30.77 | 1.02 | 3.43 | 29.98 | 30.92 | 29.93 | 42438 |
| 1726698900 | 29.75 | 0.14 | 0.47 | 29.695 | 30.03 | 29.58 | 20752 |
| 1726612500 | 29.61 | 0.46 | 1.58 | 29.17 | 29.895 | 29.01 | 24091 |
| 1726526100 | 29.15 | 0.18 | 0.62 | 29.03 | 29.25 | 28.86 | 23924 |
| 1726266900 | 28.97 | 0.16 | 0.56 | 28.85 | 29.24 | 28.74 | 22517 |
| 1726180500 | 28.81 | 0.04 | 0.14 | 28.685 | 28.83 | 28.685 | 7854 |
| 1726094100 | 28.77 | 0.07 | 0.24 | 28.53 | 28.78 | 28.33 | 16589 |
| 1726007700 | 28.7 | 0.02 | 0.07 | 28.67 | 28.8 | 28.44 | 12075 |
| 1725921300 | 28.68 | -0.01 | -0.03 | 28.78 | 28.84 | 28.6 | 19155 |
| 1725662100 | 28.69 | -0.02 | -0.05 | 28.72 | 28.83 | 28.47 | 13965 |
| 1725575700 | 28.705 | 0 | 0.02 | 28.85 | 28.9 | 28.465 | 13430 |
| 1725489300 | 28.7 | -0.11 | -0.38 | 28.94 | 28.94 | 28.47 | 7552 |
| 1725402900 | 28.81 | -0.05 | -0.17 | 28.8 | 29.02 | 28.7 | 19583 |
| 1725057300 | 28.86 | 0.06 | 0.21 | 28.86 | 28.9 | 28.66 | 12308 |
| 1724970900 | 28.8 | 0.12 | 0.42 | 28.65 | 28.855 | 28.42 | 20006 |
| 1724884500 | 28.68 | 0 | 0.00 | 28.6 | 28.87 | 28.22 | 27293 |
| 1724798100 | 28.68 | 0.01 | 0.03 | 28.66 | 28.76 | 28.42 | 16454 |
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
