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 | 0.97 | 3.16993464052 | 30.6 | 32.3 | 30.44 | 12199 | 31.36017017 | CS |
| 4 | 1.46 | 4.84888741282 | 30.11 | 32.89 | 28.51 | 12926 | 30.96443391 | CS |
| 12 | 1.65 | 5.51470588235 | 29.92 | 32.89 | 27.44 | 11313 | 30.02728508 | CS |
| 26 | 1.04 | 3.40648542417 | 30.53 | 33.3675 | 26.6 | 12458 | 29.73840951 | CS |
| 52 | 5.09 | 19.2220543807 | 26.48 | 37 | 25.1769 | 14298 | 30.63827615 | CS |
| 156 | -5.67 | -15.2255639098 | 37.24 | 43.78 | 22.28 | 12817 | 31.93550219 | CS |
| 260 | -12.78 | -28.8162344983 | 44.35 | 46.87 | 22.28 | 13830 | 32.6575284 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 31.57 | -0.41 | -1.28 | 31.93 | 32.07 | 31.57 | 8323 |
| 1732577700 | 31.98 | -0.06 | -0.19 | 31.83 | 32.299999 | 31.4324 | 11724 |
| 1732318500 | 32.04 | 1.33 | 4.31 | 30.85 | 32.24 | 30.81 | 13675 |
| 1732232100 | 30.715 | -0.33 | -1.05 | 30.97 | 31.55 | 30.715 | 23052 |
| 1732145700 | 31.04 | -0.32 | -1.02 | 31.36 | 31.36 | 30.73 | 5278 |
| 1732059300 | 31.36 | 0.58 | 1.88 | 30.6 | 31.36 | 30.44 | 7268 |
| 1731972900 | 30.78 | -1.01 | -3.18 | 31.625 | 31.75 | 30.54 | 20233 |
| 1731713700 | 31.79 | 0.9 | 2.91 | 31.02 | 31.96 | 30.69 | 11389 |
| 1731627300 | 30.89 | -0.41 | -1.31 | 31.25 | 31.6 | 30.31 | 23900 |
| 1731540900 | 31.3 | -0.44 | -1.39 | 31.75 | 32.104999 | 31.3 | 7459 |
| 1731454500 | 31.74 | -0.25 | -0.78 | 31.89 | 32.39 | 31.2001 | 8622 |
| 1731368100 | 31.99 | 0.28 | 0.88 | 31.95 | 32 | 31.5 | 9657 |
| 1731108900 | 31.71 | 0.54 | 1.73 | 31 | 32.34 | 30.95 | 21658 |
| 1731022500 | 31.17 | 0.07 | 0.23 | 30.38 | 31.31 | 30.38 | 11576 |
| 1730936100 | 31.1 | 1.1 | 3.67 | 30.5 | 32.89 | 30.5 | 37689 |
| 1730849700 | 30 | 0.8 | 2.74 | 29.69 | 30 | 29.02 | 8094 |
| 1730763300 | 29.2 | -0.07 | -0.24 | 29.215 | 29.65 | 28.96 | 11522 |
| 1730500500 | 29.27 | 0.69 | 2.41 | 28.99 | 29.72 | 28.58 | 10262 |
| 1730414100 | 28.58 | -1.5 | -4.99 | 29.71 | 29.965 | 28.51 | 8119 |
| 1730327700 | 30.08 | -0.16 | -0.53 | 30.08 | 30.2515 | 29.5 | 3459 |
| 1730241300 | 30.24 | 0.24 | 0.80 | 30.11 | 30.24 | 30.0083 | 3890 |
| 1730154900 | 30 | 1.25 | 4.35 | 29.24 | 30 | 29.24 | 4732 |
| 1729895700 | 28.75 | -1.33 | -4.42 | 30.43 | 30.5 | 28.73 | 5486 |
| 1729809300 | 30.08 | 0.15 | 0.50 | 29.75 | 30.08 | 29.2615 | 3266 |
| 1729722900 | 29.93 | -0.06 | -0.20 | 29.7 | 30.25 | 29.45 | 11996 |
| 1729636500 | 29.99 | 0.87 | 2.99 | 29 | 29.99 | 29 | 4817 |
| 1729550100 | 29.12 | -0.92 | -3.06 | 30.22 | 30.22 | 29.12 | 6031 |
| 1729290900 | 30.04 | -0.25 | -0.83 | 30.48 | 30.515 | 30.04 | 5418 |
| 1729204500 | 30.29 | -0.71 | -2.29 | 30.7 | 30.91 | 29.95 | 10745 |
| 1729118100 | 31 | 0.79 | 2.62 | 30.73 | 31.44 | 30.0401 | 14425 |
| 1729031700 | 30.21 | 0.61 | 2.06 | 29.5 | 30.5899 | 29.5 | 8447 |
| 1728945300 | 29.6 | 0.29 | 0.99 | 29.19 | 29.7 | 28.28 | 9554 |
| 1728686100 | 29.31 | -0.49 | -1.64 | 29.57 | 30.34 | 29.1 | 18052 |
| 1728599700 | 29.8 | 0.85 | 2.94 | 28.12 | 29.99 | 28.01 | 17791 |
| 1728513300 | 28.95 | 0.71 | 2.51 | 28.2 | 28.95 | 28.19 | 7856 |
| 1728426900 | 28.24 | -0.36 | -1.26 | 28.9 | 29.065 | 27.44 | 10944 |
| 1728340500 | 28.6 | -0.83 | -2.82 | 29.15 | 29.15 | 28.48 | 6878 |
| 1728081300 | 29.43 | 0.96 | 3.37 | 28.81 | 29.43 | 28.81 | 4346 |
| 1727994900 | 28.47 | -0.18 | -0.63 | 28.92 | 29.42 | 28.47 | 7484 |
| 1727908500 | 28.65 | -0.26 | -0.90 | 29.01 | 29.14 | 28.65 | 4304 |
| 1727822100 | 28.91 | -0.99 | -3.31 | 29.7 | 30.0171 | 28.32 | 38403 |
| 1727735520 | 29.9 | 0.67 | 2.29 | 29.2 | 30.1894 | 29.18 | 6723 |
| 1727476500 | 29.23 | 0.38 | 1.32 | 29.17 | 29.23 | 28.8521 | 5084 |
| 1727390100 | 28.85 | -1.04 | -3.48 | 30.2 | 30.24 | 28.5307 | 20545 |
| 1727303700 | 29.89 | -0.25 | -0.83 | 30.17 | 30.18 | 29.31 | 5814 |
| 1727217300 | 30.14 | 0.14 | 0.47 | 30.17 | 30.2302 | 29.6011 | 6855 |
| 1727130900 | 30 | -0.31 | -1.02 | 30.35 | 30.35 | 29.61 | 4451 |
| 1726871700 | 30.31 | -0.45 | -1.46 | 30.8 | 30.99 | 30.21 | 38986 |
| 1726785300 | 30.76 | 0.94 | 3.15 | 29.92 | 30.8 | 29.1949 | 12019 |
| 1726698900 | 29.82 | -0.11 | -0.37 | 30.2 | 30.32 | 29.16 | 12344 |
| 1726612500 | 29.93 | 0.33 | 1.11 | 29.59 | 30.14 | 29.5 | 11337 |
| 1726526100 | 29.6 | -0.9 | -2.95 | 30.38 | 30.38 | 29.35 | 6969 |
| 1726266900 | 30.5 | 1.15 | 3.92 | 29.79 | 30.5 | 29.35 | 6011 |
| 1726180500 | 29.35 | 0.88 | 3.09 | 28.85 | 29.35 | 28.67 | 6407 |
| 1726094100 | 28.47 | -0.25 | -0.87 | 28.48 | 28.72 | 27.82 | 7788 |
| 1726007700 | 28.72 | 0.21 | 0.74 | 28.5966 | 28.99 | 28.24 | 8548 |
| 1725921300 | 28.51 | -0.56 | -1.93 | 29.05 | 29.97 | 28.45 | 27259 |
| 1725662100 | 29.07 | 0.61 | 2.14 | 28.12 | 29.25 | 28.12 | 12919 |
| 1725575700 | 28.46 | -0.03 | -0.11 | 28.88 | 29.3171 | 28.05 | 13638 |
| 1725489300 | 28.49 | 0.14 | 0.49 | 28.35 | 28.67 | 28.35 | 2615 |
| 1725402900 | 28.35 | -1.85 | -6.13 | 29.92 | 29.92 | 28.35 | 2972 |
| 1725057300 | 30.2 | 0.15 | 0.50 | 30 | 30.7 | 29.3601 | 3684 |
| 1724970900 | 30.05 | 0.4 | 1.35 | 30.09 | 30.45 | 29.71 | 5413 |
| 1724884500 | 29.65 | -0.52 | -1.72 | 30 | 30.07 | 29.625 | 5649 |
| 1724798100 | 30.17 | -0.3 | -0.98 | 30 | 30.17 | 29.65 | 5109 |
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
