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 | -2.2393 | -8.08119812342 | 27.71 | 27.79 | 25.4707 | 94 | 26.37952458 | SP |
| 4 | -1.5593 | -5.7687754347 | 27.03 | 29.1988 | 25.4707 | 296 | 27.37060834 | SP |
| 12 | -1.3193 | -4.92459873087 | 26.79 | 32.98 | 25.4707 | 1561 | 29.76842995 | SP |
| 26 | -0.8393 | -3.1900418092 | 26.31 | 32.98 | 22.967 | 1232 | 27.56082594 | SP |
| 52 | 0.0899 | 0.354204753199 | 25.3808 | 32.98 | 22.4977 | 965 | 27.18295322 | SP |
| 156 | 0.0899 | 0.354204753199 | 25.3808 | 32.98 | 22.4977 | 965 | 27.18295322 | SP |
| 260 | 0.0899 | 0.354204753199 | 25.3808 | 32.98 | 22.4977 | 965 | 27.18295322 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734564900 | 25.4707 | -1.82 | -6.65 | 25.87 | 25.87 | 25.4707 | 238 |
| 1734478500 | 27.2865 | 0.38 | 1.40 | 27.24 | 27.2865 | 27.24 | 206 |
| 1734392100 | 26.91 | -0.53 | -1.93 | 26.91 | 26.91 | 26.91 | 11 |
| 1734132900 | 27.44 | -0.35 | -1.26 | 27.44 | 27.44 | 27.44 | 1 |
| 1734046500 | 27.79 | 0.11 | 0.38 | 27.71 | 27.79 | 27.71 | 16 |
| 1733960100 | 27.685 | 0.09 | 0.34 | 27.685 | 27.685 | 27.685 | 0 |
| 1733873700 | 27.59 | -1.38 | -4.77 | 27.59 | 27.59 | 27.59 | 0 |
| 1733787300 | 28.9709 | 1.92 | 7.09 | 29.09 | 29.1988 | 28.9709 | 1341 |
| 1733528100 | 27.0523 | 0.28 | 1.05 | 27.21 | 27.36 | 27.0523 | 2500 |
| 1733441700 | 26.77 | -0.03 | -0.11 | 26.86 | 26.86 | 26.77 | 201 |
| 1733355300 | 26.7997 | -0.14 | -0.52 | 26.7997 | 26.7997 | 26.7997 | 0 |
| 1733268900 | 26.94 | -0.03 | -0.10 | 26.94 | 26.94 | 26.94 | 0 |
| 1733182500 | 26.9682 | -0.04 | -0.15 | 26.9378 | 26.9682 | 26.9378 | 150 |
| 1732917840 | 27.01 | 0.27 | 1.02 | 26.66 | 27.01 | 26.66 | 12 |
| 1732750500 | 26.7385 | 0.69 | 2.64 | 26.7385 | 26.7385 | 26.7385 | 0 |
| 1732664100 | 26.05 | -0.24 | -0.91 | 26.22 | 26.22 | 26.05 | 203 |
| 1732577700 | 26.29 | -0.07 | -0.27 | 26.28 | 26.29 | 26.28 | 7 |
| 1732318500 | 26.36 | -0.77 | -2.84 | 26.28 | 26.36 | 26.28 | 316 |
| 1732232100 | 27.13 | 0.05 | 0.20 | 27.03 | 27.16 | 27.03 | 424 |
| 1732145700 | 27.075 | 0.27 | 1.03 | 27.075 | 27.075 | 27.075 | 0 |
| 1732059300 | 26.8 | 0.19 | 0.71 | 26.68 | 26.8 | 26.68 | 1 |
| 1731972900 | 26.61 | -0.06 | -0.22 | 26.49 | 26.61 | 26.49 | 435 |
| 1731713700 | 26.67 | -0.21 | -0.79 | 26.71 | 26.711 | 26.67 | 634 |
| 1731627300 | 26.8829 | -0.27 | -0.98 | 26.98 | 26.98 | 26.8777 | 305 |
| 1731540900 | 27.15 | -0.25 | -0.91 | 27.47 | 27.47 | 27.15 | 21 |
| 1731454500 | 27.4 | -0.66 | -2.37 | 27.4 | 27.4 | 27.4 | 10 |
| 1731368100 | 28.0648 | 0.06 | 0.23 | 28.0648 | 28.0648 | 28.0648 | 0 |
| 1731108900 | 28.0007 | -1.39 | -4.74 | 28.0007 | 28.0007 | 28.0007 | 0 |
| 1731022500 | 29.3945 | 1.25 | 4.46 | 29.26 | 29.42 | 29.26 | 400 |
| 1730936100 | 28.14 | -0.1 | -0.35 | 28.065 | 28.14 | 28.065 | 126 |
| 1730849700 | 28.24 | 0.42 | 1.51 | 28.23 | 28.2879 | 28.23 | 506 |
| 1730763300 | 27.82 | 0.43 | 1.57 | 27.84 | 27.84 | 27.78 | 113 |
| 1730500500 | 27.39 | -0.12 | -0.44 | 27.46 | 27.4913 | 27.39 | 411 |
| 1730414100 | 27.51 | -0.17 | -0.61 | 27.56 | 27.56 | 27.51 | 5 |
| 1730327700 | 27.68 | -0.12 | -0.43 | 27.68 | 27.68 | 27.68 | 0 |
| 1730241300 | 27.8 | -0.63 | -2.22 | 27.98 | 28.09 | 27.8 | 1609 |
| 1730154900 | 28.43 | 0.55 | 1.97 | 28.3 | 28.43 | 28.3 | 1001 |
| 1729895700 | 27.88 | 0.32 | 1.16 | 28 | 28 | 27.88 | 1458 |
| 1729809300 | 27.56 | -0.3 | -1.08 | 27.65 | 27.65 | 27.56 | 1 |
| 1729722900 | 27.86 | -0.28 | -1.00 | 28.12 | 28.12 | 27.86 | 257 |
| 1729636500 | 28.14 | 0.56 | 2.03 | 27.9 | 28.17 | 27.9 | 907 |
| 1729550100 | 27.58 | -0.15 | -0.54 | 27.47 | 27.58 | 27.36 | 1841 |
| 1729290900 | 27.73 | 1.25 | 4.72 | 27.86 | 27.86 | 27.73 | 1 |
| 1729204500 | 26.48 | -1.04 | -3.78 | 26.56 | 26.65 | 26.43 | 1630 |
| 1729118100 | 27.52 | 0.61 | 2.27 | 27.32 | 27.52 | 27.32 | 3001 |
| 1729031700 | 26.91 | -1.13 | -4.01 | 27.55 | 27.55 | 26.81 | 1902 |
| 1728945300 | 28.0354 | -0.35 | -1.25 | 28.01 | 28.27 | 28 | 1515 |
| 1728686100 | 28.39 | 0.01 | 0.04 | 27.96 | 28.39 | 27.96 | 664 |
| 1728599700 | 28.38 | -0.06 | -0.21 | 28.5 | 28.5 | 28.26 | 731 |
| 1728513300 | 28.44 | -0.71 | -2.44 | 28.11 | 28.44 | 27.96 | 5140 |
| 1728426900 | 29.15 | -3.83 | -11.61 | 29.2 | 29.305 | 28.67 | 8272 |
| 1728340500 | 32.979999 | 1.75 | 5.60 | 31.97 | 32.979999 | 31.8185 | 14322 |
| 1728081300 | 31.23 | 1.13 | 3.75 | 30.88 | 31.23 | 30.88 | 2227 |
| 1727994900 | 30.1 | -0.96 | -3.09 | 29.97 | 30.2801 | 29.89 | 2316 |
| 1727908500 | 31.06 | 2.02 | 6.96 | 30.78 | 31.06 | 30.29 | 25865 |
| 1727822100 | 29.04 | 0.56 | 1.97 | 28.42 | 29.04 | 28.42 | 154 |
| 1727735520 | 28.48 | 0.58 | 2.08 | 28.9 | 28.9911 | 28.48 | 2196 |
| 1727476500 | 27.9 | 0.91 | 3.37 | 27.38 | 27.9099 | 27.38 | 5534 |
| 1727390100 | 26.99 | 2.03 | 8.13 | 26.79 | 26.99 | 26.79 | 976 |
| 1727303700 | 24.96 | -0.61 | -2.38 | 24.98 | 24.98 | 24.96 | 34 |
| 1727217300 | 25.5694 | 1.55 | 6.45 | 25.28 | 25.5694 | 25.185 | 2406 |
| 1727130900 | 24.02 | 0.04 | 0.16 | 24.07 | 24.07 | 23.94 | 3075 |
| 1726871700 | 23.9817 | 0 | 0.01 | 23.99 | 24.0125 | 23.97 | 2212 |
| 1726785300 | 23.98 | 0.85 | 3.69 | 23.77 | 23.98 | 23.55 | 25245 |
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
