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 | 0.23 | 0.86890819796 | 26.47 | 27.61 | 25.95 | 524693 | 26.87950134 | CS |
| 4 | 1.03 | 4.01246591352 | 25.67 | 27.61 | 24.6 | 399720 | 26.32135592 | CS |
| 12 | 0.42 | 1.59817351598 | 26.28 | 30.93 | 24.6 | 278373 | 26.85176746 | CS |
| 26 | 0.48 | 1.83066361556 | 26.22 | 30.93 | 23.75 | 241817 | 26.55005412 | CS |
| 52 | 2.02 | 8.1847649919 | 24.68 | 30.93 | 21.95 | 240442 | 25.59053434 | CS |
| 156 | -15.85 | -37.250293772 | 42.55 | 48.86 | 18.5 | 196529 | 27.10226168 | CS |
| 260 | -9.07 | -25.3564439474 | 35.77 | 48.86 | 18.5 | 165627 | 28.78873002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 26.69 | 0.04 | 0.15 | 26.69 | 27.01 | 26.29 | 331130 |
| 1782945300 | 26.65 | -0.27 | -1.00 | 26.92 | 27.61 | 26.525 | 328062 |
| 1782858900 | 26.92 | 0.31 | 1.16 | 26.46 | 26.96 | 26.035 | 287382 |
| 1782772500 | 26.61 | -0.64 | -2.35 | 27.47 | 27.57 | 26.585 | 357153 |
| 1782513300 | 27.25 | 0.91 | 3.45 | 26.31 | 27.35 | 26.11 | 1154452 |
| 1782426900 | 26.34 | 0.01 | 0.04 | 26.47 | 26.9999 | 25.95 | 496417 |
| 1782340500 | 26.33 | 0.43 | 1.66 | 26.02 | 26.655 | 26.02 | 698605 |
| 1782254100 | 25.9 | -0.22 | -0.84 | 26.18 | 26.35 | 25.845 | 404008 |
| 1782167700 | 26.12 | -0.24 | -0.91 | 26.26 | 26.49 | 25.99 | 351874 |
| 1781822100 | 26.36 | 0.87 | 3.41 | 25.84 | 26.45 | 25.585 | 523642 |
| 1781735700 | 25.49 | -1.09 | -4.10 | 26.85 | 26.85 | 25.31 | 341772 |
| 1781649300 | 26.58 | 0.15 | 0.57 | 26.75 | 26.87 | 26.17 | 315962 |
| 1781562900 | 26.43 | -0.39 | -1.45 | 27.12 | 27.395 | 26.32 | 207367 |
| 1781303700 | 26.82 | 0.97 | 3.75 | 26.03 | 27.1 | 25.77 | 386320 |
| 1781217300 | 25.85 | 0.27 | 1.06 | 25.62 | 26 | 24.6 | 480343 |
| 1781130900 | 25.58 | 0.05 | 0.20 | 25.69 | 25.945 | 25.01 | 339821 |
| 1781044500 | 25.53 | 0.09 | 0.35 | 25.65 | 26.08 | 25.33 | 370885 |
| 1780958100 | 25.44 | 0.09 | 0.36 | 25.59 | 25.86 | 25.02 | 140718 |
| 1780698900 | 25.35 | -0.16 | -0.63 | 25.29 | 25.79 | 25.05 | 211132 |
| 1780612500 | 25.51 | 0.07 | 0.28 | 25.67 | 26.15 | 24.97 | 198766 |
| 1780526100 | 25.44 | -0.66 | -2.53 | 26.04 | 26.04 | 25.34 | 241100 |
| 1780439700 | 26.1 | -0.32 | -1.21 | 26.37 | 26.57 | 25.93 | 181722 |
| 1780353300 | 26.42 | -0.12 | -0.45 | 26.33 | 26.76 | 25.6539 | 830659 |
| 1780094100 | 26.54 | -0.53 | -1.96 | 26.98 | 27.21 | 26.45 | 223191 |
| 1780007700 | 27.07 | -0.11 | -0.40 | 27.25 | 27.5499 | 26.91 | 208900 |
| 1779921300 | 27.18 | -0.11 | -0.40 | 27.41 | 28.01 | 26.94 | 243500 |
| 1779834900 | 27.29 | 0.53 | 1.98 | 26.89 | 27.525 | 26.89 | 418405 |
| 1779489300 | 26.76 | 0.31 | 1.17 | 26.5 | 26.83 | 26.425 | 136998 |
| 1779402900 | 26.45 | -0.67 | -2.47 | 26.81 | 27.12 | 26.23 | 249813 |
| 1779316500 | 27.12 | 0.18 | 0.67 | 26.94 | 27.22 | 26.77 | 194832 |
| 1779230100 | 26.94 | 0.09 | 0.34 | 26.53 | 27.075 | 26.23 | 193169 |
| 1779143700 | 26.85 | 0.34 | 1.28 | 26.53 | 27.06 | 26.32 | 178802 |
| 1778884500 | 26.51 | -0.81 | -2.96 | 27.12 | 27.32 | 26.43 | 171220 |
| 1778798100 | 27.32 | -0.47 | -1.69 | 27.84 | 28 | 27.0225 | 189904 |
| 1778711700 | 27.79 | -0.07 | -0.25 | 27.63 | 28 | 26.92 | 356600 |
| 1778625300 | 27.86 | 0.09 | 0.32 | 27.89 | 28.07 | 27.195 | 271481 |
| 1778538900 | 27.77 | -0.37 | -1.31 | 27.78 | 28.085 | 27.2374 | 242293 |
| 1778279700 | 28.14 | 0.48 | 1.74 | 27.86 | 28.28 | 27.55 | 139881 |
| 1778193300 | 27.66 | -0.41 | -1.46 | 28.15 | 28.52 | 27.61 | 165444 |
| 1778106900 | 28.07 | -0.51 | -1.78 | 28.94 | 29.49 | 28.06 | 178673 |
| 1778020500 | 28.58 | 1.18 | 4.31 | 27.49 | 29.13 | 27.47 | 278352 |
| 1777934100 | 27.4 | -1.21 | -4.23 | 28.25 | 28.93 | 26.48 | 440200 |
| 1777674900 | 28.61 | 0.07 | 0.25 | 30.54 | 30.93 | 28.52 | 309885 |
| 1777588500 | 28.54 | 0.76 | 2.74 | 27.63 | 28.63 | 27.555 | 235585 |
| 1777502100 | 27.78 | -0.44 | -1.56 | 28.05 | 28.215 | 27.75 | 145730 |
| 1777415700 | 28.22 | -0.07 | -0.25 | 28.34 | 28.705 | 28.09 | 105383 |
| 1777329300 | 28.29 | 0.14 | 0.50 | 28 | 28.33 | 27.76 | 204896 |
| 1777070100 | 28.15 | 0.01 | 0.04 | 27.85 | 28.79 | 27.76 | 226247 |
| 1776983700 | 28.14 | 0.08 | 0.29 | 27.76 | 28.28 | 27.69 | 140316 |
| 1776897300 | 28.06 | 0.9 | 3.31 | 27.22 | 28.085 | 27.065 | 199949 |
| 1776810900 | 27.16 | -0.25 | -0.91 | 27.39 | 27.59 | 26.945 | 142040 |
| 1776724500 | 27.41 | -0.13 | -0.47 | 27.29 | 27.75 | 26.784 | 131270 |
| 1776465300 | 27.54 | 0.6 | 2.23 | 27.35 | 28 | 27.12 | 145635 |
| 1776378900 | 26.94 | 0.25 | 0.94 | 26.61 | 26.985 | 26.51 | 106949 |
| 1776292500 | 26.69 | -0.3 | -1.11 | 27 | 27.01 | 26.62 | 138633 |
| 1776206100 | 26.99 | -0.08 | -0.30 | 27.07 | 27.18 | 26.89 | 130159 |
| 1776119700 | 27.07 | -0.15 | -0.55 | 27.18 | 27.18 | 26.6 | 175371 |
| 1775860500 | 27.22 | 0.31 | 1.15 | 26.91 | 27.3 | 26.65 | 143006 |
| 1775774100 | 26.91 | 0.51 | 1.93 | 26.28 | 27 | 26.19 | 132995 |
| 1775687700 | 26.4 | 0.52 | 2.01 | 26.715 | 27 | 26.28 | 139460 |
| 1775601300 | 25.88 | 0.27 | 1.05 | 25.49 | 25.92 | 25.49 | 124121 |
| 1775514900 | 25.61 | 0.23 | 0.91 | 25.2 | 25.695 | 25.14 | 142270 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
