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 | -0.37 | -1.48713826367 | 24.88 | 24.885 | 23.16 | 262869 | 23.9657091 | CS |
| 4 | -13.04 | -34.7270306258 | 37.55 | 39 | 22.385 | 533573 | 27.16166651 | CS |
| 12 | -0.875 | -3.44691747095 | 25.385 | 39.4899 | 22.385 | 370154 | 30.05374689 | CS |
| 26 | 2.33 | 10.5049594229 | 22.18 | 39.4899 | 19.79 | 307681 | 27.95060562 | CS |
| 52 | -1.24 | -4.81553398058 | 25.75 | 39.4899 | 18.36 | 305589 | 25.72853931 | CS |
| 156 | -41.88 | -63.0817894261 | 66.39 | 69.615 | 14.18 | 377369 | 28.62481344 | CS |
| 260 | 9.5 | 63.2911392405 | 15.01 | 95.51 | 3.995 | 387100 | 35.05666237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 24.51 | 0.59 | 2.47 | 24.13 | 24.56 | 23.435 | 344968 |
| 1735860900 | 23.92 | 0.26 | 1.10 | 24.085 | 24.46 | 23.655 | 236888 |
| 1735688100 | 23.66 | -0.24 | -1.00 | 24.02 | 24.27 | 23.6 | 229282 |
| 1735601700 | 23.9 | -0.36 | -1.48 | 24.02 | 24.05 | 23.16 | 253690 |
| 1735342500 | 24.26 | -0.61 | -2.45 | 24.88 | 24.885 | 23.6603 | 331615 |
| 1735256100 | 24.87 | -0.01 | -0.04 | 24.56 | 25.35 | 24.27 | 273915 |
| 1735077840 | 24.88 | 1 | 4.19 | 24.79 | 25.24 | 24.14 | 302412 |
| 1734996900 | 23.88 | -0.05 | -0.21 | 24.335 | 24.335 | 23.64 | 250778 |
| 1734737700 | 23.93 | 0.51 | 2.18 | 23.47 | 25.12 | 22.99 | 515166 |
| 1734651300 | 23.42 | -1.33 | -5.37 | 25.235 | 25.6399 | 22.385 | 847446 |
| 1734564900 | 24.75 | -1.94 | -7.27 | 27.37 | 27.92 | 24.59 | 608252 |
| 1734478500 | 26.69 | -0.26 | -0.96 | 26.5 | 26.93 | 25.31 | 414677 |
| 1734392100 | 26.95 | 0.61 | 2.32 | 26.338 | 27.36 | 25.81 | 475360 |
| 1734132900 | 26.34 | 0.6 | 2.33 | 26.15 | 26.74 | 24.73 | 876302 |
| 1734046500 | 25.74 | -11.94 | -31.69 | 27.675 | 30.4655 | 25.5258 | 2416419 |
| 1733960100 | 37.68 | 0.48 | 1.29 | 37.995 | 38.67 | 36.88 | 677748 |
| 1733873700 | 37.2 | 0.03 | 0.08 | 37.5 | 39 | 37.1 | 417655 |
| 1733787300 | 37.17 | -0.78 | -2.06 | 38.09 | 38.76 | 36.565 | 267902 |
| 1733528100 | 37.95 | 0.99 | 2.68 | 37.55 | 39 | 37.45 | 208814 |
| 1733441700 | 36.96 | -1.68 | -4.35 | 37.9075 | 38.44 | 36.93 | 216472 |
| 1733355300 | 38.64 | 0.58 | 1.52 | 38.26 | 39.4899 | 37.198 | 288613 |
| 1733268900 | 38.06 | 0.12 | 0.32 | 37.78 | 38.15 | 36.74 | 214775 |
| 1733182500 | 37.94 | 0.22 | 0.58 | 38.59 | 38.59 | 37.115 | 263784 |
| 1732917840 | 37.72 | 0.66 | 1.78 | 37.89 | 38.34 | 37.22 | 104774 |
| 1732750500 | 37.06 | -0.04 | -0.11 | 37.26 | 37.853988 | 36.35 | 314744 |
| 1732664100 | 37.1 | -1.37 | -3.56 | 37.54 | 38.6 | 36.59 | 417928 |
| 1732577700 | 38.47 | 3.76 | 10.83 | 34.91 | 38.94 | 34.91 | 1471268 |
| 1732318500 | 34.71 | -0.69 | -1.95 | 35.89 | 36.885 | 34.5901 | 346593 |
| 1732232100 | 35.4 | 2.34 | 7.08 | 33.085 | 35.58 | 33.085 | 304633 |
| 1732145700 | 33.06 | 0.03 | 0.09 | 33.13 | 33.13 | 31.43 | 238814 |
| 1732059300 | 33.03 | 1.38 | 4.36 | 31.5 | 33.11 | 31.42 | 198083 |
| 1731972900 | 31.65 | 0.63 | 2.03 | 30.9568 | 32.02 | 30.56 | 229876 |
| 1731713700 | 31.02 | 0.03 | 0.10 | 31 | 31.19 | 30.56 | 164010 |
| 1731627300 | 30.99 | 0.32 | 1.04 | 30.925 | 31.485 | 30.26 | 236956 |
| 1731540900 | 30.67 | -1.16 | -3.64 | 32.134999 | 32.34 | 30.54 | 229991 |
| 1731454500 | 31.83 | -0.15 | -0.47 | 31.56 | 32.17 | 31.42 | 254296 |
| 1731368100 | 31.98 | 1.63 | 5.37 | 30.56 | 32.395 | 30.4856 | 303138 |
| 1731108900 | 30.35 | -0.13 | -0.43 | 30.52 | 31.18 | 30.01 | 216449 |
| 1731022500 | 30.48 | 1.08 | 3.67 | 29.54 | 30.99 | 29.54 | 297017 |
| 1730936100 | 29.4 | -0.51 | -1.71 | 31.345 | 31.69 | 29.1 | 408103 |
| 1730849700 | 29.91 | 0.62 | 2.12 | 29.38 | 30.24 | 29.31 | 166461 |
| 1730763300 | 29.29 | 0.2 | 0.69 | 29.21 | 29.85 | 28.9872 | 150352 |
| 1730500500 | 29.09 | -0.07 | -0.24 | 29.48 | 29.75 | 28.68 | 240256 |
| 1730414100 | 29.16 | -0.86 | -2.86 | 29.83 | 30.21 | 29.16 | 292179 |
| 1730327700 | 30.02 | -0.62 | -2.02 | 30.37 | 30.83 | 29.6945 | 254105 |
| 1730241300 | 30.64 | -0.15 | -0.49 | 30.41 | 31.3 | 30.3455 | 225054 |
| 1730154900 | 30.79 | 2.26 | 7.92 | 28.98 | 30.8509 | 28.98 | 500882 |
| 1729895700 | 28.53 | -0.36 | -1.25 | 29.31 | 29.44 | 28.18 | 195712 |
| 1729809300 | 28.89 | 0.23 | 0.80 | 28.69 | 28.94 | 28.39 | 159961 |
| 1729722900 | 28.66 | -0.4 | -1.38 | 28.66 | 29.07 | 28.0611 | 193347 |
| 1729636500 | 29.06 | 0.01 | 0.03 | 28.51 | 29.29 | 28.39 | 196384 |
| 1729550100 | 29.05 | -0.88 | -2.94 | 30.08 | 30.11 | 28.97 | 293834 |
| 1729290900 | 29.93 | 0.46 | 1.56 | 29.5 | 30.2 | 29.15 | 351774 |
| 1729204500 | 29.47 | 0.83 | 2.90 | 28.65 | 29.54 | 28.3 | 288753 |
| 1729118100 | 28.64 | 0.65 | 2.32 | 28.49 | 29.16 | 28.0921 | 244449 |
| 1729031700 | 27.99 | 0.44 | 1.60 | 27.66 | 28.39 | 27.4266 | 420450 |
| 1728945300 | 27.55 | 1.5 | 5.76 | 26.2 | 27.62 | 26.02 | 320568 |
| 1728686100 | 26.05 | 0.8 | 3.17 | 25.385 | 26.33 | 25.38 | 279614 |
| 1728599700 | 25.25 | 0.41 | 1.65 | 24.5 | 25.26 | 24.1 | 230155 |
| 1728513300 | 24.84 | -0.06 | -0.24 | 24.97 | 25.3455 | 24.64 | 152893 |
| 1728426900 | 24.9 | 0.39 | 1.59 | 24.5 | 24.96 | 24.1 | 199323 |
| 1728340500 | 24.51 | -1.12 | -4.37 | 25.76 | 25.76 | 24.46 | 216546 |
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
