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 | -0.3995 | -1.34875084402 | 29.62 | 30.08 | 29.05 | 1566 | 29.46468912 | SP |
| 4 | -0.7745 | -2.58209701617 | 29.995 | 31.0125 | 29.05 | 4839 | 29.90376044 | SP |
| 12 | -1.0295 | -3.40330578512 | 30.25 | 31.0125 | 28.5 | 2457 | 29.86507047 | SP |
| 26 | -1.1128 | -3.66857545997 | 30.3333 | 32.62 | 28.5 | 1732 | 30.68022479 | SP |
| 52 | -0.9895 | -3.27540549487 | 30.21 | 32.62 | 28.5 | 1367 | 30.59939158 | SP |
| 156 | 4.7805 | 19.5601472995 | 24.44 | 32.62 | 22.61 | 682 | 29.9397839 | SP |
| 260 | 4.7805 | 19.5601472995 | 24.44 | 32.62 | 22.61 | 682 | 29.9397839 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 29.49 | -0.58 | -1.94 | 29.79 | 29.79 | 29.49 | 458 |
| 1741390500 | 30.0735 | 0.38 | 1.28 | 29.72 | 30.08 | 29.63 | 278 |
| 1741304100 | 29.6945 | -0.2 | -0.68 | 29.72 | 29.75 | 29.6945 | 111 |
| 1741217700 | 29.8975 | 0.57 | 1.95 | 29.68 | 29.8975 | 29.53 | 1337 |
| 1741131300 | 29.3256 | -0.33 | -1.12 | 29.62 | 29.745 | 29.05 | 5644 |
| 1741044900 | 29.6591 | -0.4 | -1.33 | 30.15 | 30.32 | 29.65 | 14345 |
| 1740785700 | 30.06 | 0.1 | 0.33 | 29.85 | 30.06 | 29.77 | 1151 |
| 1740699300 | 29.96 | -0.42 | -1.38 | 30.06 | 30.07 | 29.96 | 59137 |
| 1740612900 | 30.3796 | 0.24 | 0.80 | 30.36 | 30.3796 | 30.36 | 27 |
| 1740526500 | 30.1373 | -0.01 | -0.02 | 30.291 | 30.3 | 30.1373 | 2960 |
| 1740440100 | 30.1428 | -0.19 | -0.62 | 30.4 | 30.44 | 30.1428 | 3461 |
| 1740180900 | 30.33 | -0.68 | -2.20 | 30.98 | 30.98 | 30.33 | 532 |
| 1740094500 | 31.0125 | 0.08 | 0.27 | 31.0125 | 31.0125 | 31.0125 | 26 |
| 1740008100 | 30.93 | -0.05 | -0.16 | 30.93 | 30.93 | 30.93 | 59 |
| 1739921700 | 30.98 | 0.44 | 1.45 | 30.53 | 30.98 | 30.53 | 980 |
| 1739576100 | 30.5365 | 0.04 | 0.14 | 30.56 | 30.56 | 30.53 | 180 |
| 1739489700 | 30.4928 | 0.3 | 0.99 | 30.32 | 30.51 | 30.32 | 205 |
| 1739403300 | 30.1931 | 0.01 | 0.04 | 29.96 | 30.1931 | 29.92 | 1030 |
| 1739316900 | 30.18 | 0.04 | 0.13 | 29.995 | 30.18 | 29.995 | 22 |
| 1739230500 | 30.14 | 0.19 | 0.64 | 30.14 | 30.14 | 30.1 | 659 |
| 1738971300 | 29.9489 | -0.32 | -1.06 | 30.24 | 30.25 | 29.9 | 12416 |
| 1738884900 | 30.27 | 0.14 | 0.46 | 30.12 | 30.27 | 30.12 | 124 |
| 1738798500 | 30.1311 | 0.33 | 1.11 | 30.1 | 30.1311 | 30.1 | 318 |
| 1738712100 | 29.799 | 0.24 | 0.81 | 29.66 | 29.805 | 29.66 | 145 |
| 1738625700 | 29.56 | -0.37 | -1.22 | 29.38 | 29.66 | 29.38 | 200 |
| 1738366500 | 29.9251 | -0.11 | -0.37 | 30.16 | 30.16 | 29.9251 | 96 |
| 1738280100 | 30.0351 | 0.33 | 1.11 | 29.88 | 30.0351 | 29.88 | 282 |
| 1738193700 | 29.7044 | -0.07 | -0.25 | 29.77 | 29.77 | 29.66 | 291 |
| 1738107300 | 29.7791 | -0.06 | -0.21 | 29.86 | 29.86 | 29.65 | 2133 |
| 1738020900 | 29.8417 | -0.22 | -0.73 | 29.78 | 29.92 | 29.72 | 10751 |
| 1737761700 | 30.06 | -0.26 | -0.86 | 30.3 | 30.3 | 30.06 | 308 |
| 1737675300 | 30.3197 | 0 | 0.00 | 30.3197 | 30.3197 | 30.3197 | 0 |
| 1737588900 | 30.3197 | -0.01 | -0.05 | 30.34 | 30.36 | 30.31 | 385 |
| 1737502500 | 30.3341 | 0.38 | 1.28 | 30.13 | 30.3341 | 30.13 | 270 |
| 1737156900 | 29.95 | 0.44 | 1.49 | 29.87 | 29.95 | 29.87 | 556 |
| 1737070500 | 29.5113 | -0.03 | -0.11 | 29.6 | 29.6 | 29.5113 | 10 |
| 1736984100 | 29.545 | 0.39 | 1.32 | 29.61 | 29.61 | 29.545 | 106 |
| 1736897700 | 29.16 | 0.4 | 1.39 | 29.005 | 29.16 | 29.005 | 159 |
| 1736811300 | 28.76 | -0.03 | -0.10 | 28.5 | 28.76 | 28.5 | 100 |
| 1736552100 | 28.79 | -0.44 | -1.51 | 29.08 | 29.08 | 28.79 | 969 |
| 1736379300 | 29.23 | -0.13 | -0.45 | 29.18 | 29.23 | 29.18 | 279 |
| 1736292900 | 29.3633 | -0.2 | -0.67 | 29.72 | 29.72 | 29.3633 | 245 |
| 1736206500 | 29.56 | 0.18 | 0.61 | 29.59 | 29.67 | 29.56 | 128 |
| 1735947300 | 29.3803 | 0.25 | 0.86 | 29.25 | 29.3803 | 29.18 | 354 |
| 1735860900 | 29.13 | -0.27 | -0.92 | 29.41 | 29.41 | 29.13 | 77 |
| 1735688100 | 29.4 | 0.11 | 0.38 | 29.52 | 29.52 | 29.4 | 129 |
| 1735601700 | 29.29 | -0.32 | -1.07 | 29.37 | 29.45 | 29.29 | 1955 |
| 1735342500 | 29.6074 | -0.12 | -0.40 | 29.59 | 29.6074 | 29.59 | 108 |
| 1735256100 | 29.7252 | -0.04 | -0.15 | 29.7399 | 29.77 | 29.7252 | 3683 |
| 1735077840 | 29.77 | 0.17 | 0.57 | 29.7 | 29.77 | 29.7 | 18 |
| 1734996900 | 29.6 | 0.29 | 0.99 | 29.34 | 29.6 | 29.33 | 2007 |
| 1734737700 | 29.31 | 0.01 | 0.03 | 29.1 | 29.5 | 29.1 | 373 |
| 1734651300 | 29.3 | 0.01 | 0.03 | 29.55 | 29.55 | 29.3 | 243 |
| 1734564900 | 29.29 | -0.87 | -2.88 | 30.27 | 30.28 | 29.29 | 686 |
| 1734478500 | 30.16 | -1.03 | -3.32 | 30.25 | 30.27 | 30.16 | 150 |
| 1734392100 | 31.1942 | 0.13 | 0.43 | 31.07 | 31.1942 | 31.07 | 87 |
| 1734132900 | 31.06 | -0.17 | -0.54 | 31.23 | 31.23 | 31.06 | 524 |
| 1734046500 | 31.23 | -0.39 | -1.23 | 31.45 | 31.45 | 31.23 | 72 |
| 1733960100 | 31.62 | 0.21 | 0.67 | 31.69 | 31.69 | 31.62 | 33 |
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
