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 | -2.905 | -9.08380237649 | 31.98 | 32.55 | 28.2 | 656449 | 29.86154136 | SP |
| 4 | -2.155 | -6.90041626641 | 31.23 | 36.85 | 27.9388 | 1165229 | 31.91679774 | SP |
| 12 | -11.675 | -28.6503067485 | 40.75 | 40.75 | 25.74 | 11656228 | 33.39603397 | SP |
| 26 | -26.425 | -47.6126126126 | 55.5 | 84.47 | 25.74 | 25815436 | 49.23572576 | SP |
| 52 | -452.175 | -93.9584415584 | 481.25 | 507.75 | 25.74 | 17303310 | 57.55789275 | SP |
| 156 | -573.425 | -95.1742738589 | 602.5 | 786.355 | 25.74 | 12694577 | 57.95684042 | SP |
| 260 | -573.425 | -95.1742738589 | 602.5 | 786.355 | 25.74 | 12694577 | 57.95684042 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 28.7 | -0.11 | -0.38 | 29.76 | 30.0941 | 27.48 | 1205768 |
| 1735342500 | 28.81 | -1.44 | -4.76 | 28.2 | 29.739 | 28.05 | 759006 |
| 1735256100 | 30.25 | 0.14 | 0.46 | 30.4 | 31.18 | 29.8622 | 499980 |
| 1735077840 | 30.11 | -0.27 | -0.89 | 30.2 | 30.8 | 29.41 | 483350 |
| 1734996900 | 30.38 | -2.26 | -6.92 | 31.98 | 32.549999 | 30.34 | 909494 |
| 1734737700 | 32.64 | -2.21 | -6.34 | 35.35 | 36.18 | 32.46 | 1316255 |
| 1734651300 | 34.85 | -1.06 | -2.95 | 34.23 | 35.45 | 33.009999 | 1389141 |
| 1734564900 | 35.91 | 0.89 | 2.54 | 33.2 | 36.1 | 31.65 | 1710976 |
| 1734478500 | 35.02 | 0.85 | 2.49 | 35.77 | 36.85 | 34.402 | 1697217 |
| 1734392100 | 34.17 | 1.12 | 3.39 | 33.14 | 34.95 | 33.009999 | 1226188 |
| 1734132900 | 33.049999 | 1.45 | 4.59 | 30.9 | 33.83 | 30.59 | 1364556 |
| 1734046500 | 31.6 | 0.88 | 2.86 | 31.71 | 32.28 | 31.15 | 805501 |
| 1733960100 | 30.72 | -2.09 | -6.37 | 31.67 | 32.68 | 30.33 | 1265862 |
| 1733873700 | 32.81 | 1.72 | 5.53 | 31.03 | 33.33 | 29.75 | 1758602 |
| 1733787300 | 31.09 | 1.56 | 5.28 | 30.99 | 31.75 | 30.61 | 1524327 |
| 1733528100 | 29.53 | 1 | 3.51 | 28.7 | 30 | 28.3 | 1118895 |
| 1733441700 | 28.53 | 0.06 | 0.21 | 28.48 | 28.92 | 27.9388 | 1081875 |
| 1733355300 | 28.47 | -2.1 | -6.87 | 29.8 | 30.58 | 28.19 | 2007637 |
| 1733268900 | 30.57 | -0.72 | -2.30 | 31.43 | 31.59 | 30.5 | 658837 |
| 1733182500 | 31.29 | -0.12 | -0.38 | 31.23 | 31.63 | 30.49 | 900975 |
| 1732917840 | 31.41 | -1.4 | -4.27 | 32.15 | 32.4988 | 30.92 | 861876 |
| 1732750500 | 32.81 | 0.67 | 2.08 | 33.02 | 34.44 | 32.81 | 1709526 |
| 1732664100 | 32.14 | -0.41 | -1.26 | 31.71 | 32.689999 | 30.97 | 1220376 |
| 1732577700 | 32.549999 | 2.57 | 8.57 | 30.05 | 32.56 | 30.025 | 2411689 |
| 1732318500 | 29.98 | 1.85 | 6.58 | 28.51 | 30.3 | 28 | 1993260 |
| 1732232100 | 28.13 | -0.35 | -1.23 | 27.14 | 30.48 | 25.74 | 5492919 |
| 1732145700 | 28.48 | 0.45 | 1.61 | 27.87 | 29.65 | 27.87 | 3461289 |
| 1732059300 | 28.03 | -3.02 | -9.73 | 30.57 | 30.63 | 27.95 | 2062519 |
| 1731972900 | 31.05 | 0.8 | 2.64 | 31.32 | 32.299999 | 30.4501 | 2186546 |
| 1731713700 | 30.25 | 1.88 | 6.63 | 29.11 | 30.98 | 29 | 2576126 |
| 1731627300 | 28.37 | -0.11 | -0.39 | 28.02 | 28.84 | 27.501 | 1704453 |
| 1731540900 | 28.48 | 0.71 | 2.56 | 27.5 | 28.67 | 27.42 | 1498508 |
| 1731454500 | 27.77 | -1.2 | -4.14 | 28.43 | 28.7 | 27.255 | 1999355 |
| 1731368100 | 28.97 | 0.89 | 3.17 | 27.71 | 29.635 | 27.671 | 1986614 |
| 1731108900 | 28.08 | 0.51 | 1.85 | 27.64 | 28.6 | 27.2862 | 3211531 |
| 1731022500 | 27.57 | -1.34 | -4.64 | 28.61 | 28.65 | 27.57 | 1407755 |
| 1730936100 | 28.91 | -2.54 | -8.08 | 30.05 | 30.5 | 28.46 | 2036007 |
| 1730849700 | 31.45 | -1.82 | -5.47 | 32.659999 | 32.659999 | 31.22 | 1062137 |
| 1730763300 | 33.27 | -0.48 | -1.42 | 32.659999 | 33.52 | 31.8917 | 2411228 |
| 1730500500 | 33.75 | -1.25 | -3.57 | 34.25 | 34.25 | 32.5 | 1333386 |
| 1730414100 | 35 | 3.25 | 10.24 | 32.75 | 35.25 | 32.75 | 1544674 |
| 1730327700 | 31.75 | 0.75 | 2.42 | 32 | 33 | 31.5 | 861794 |
| 1730241300 | 31 | -0.5 | -1.59 | 31.75 | 32.25 | 30.5 | 619128 |
| 1730154900 | 31.5 | 0.75 | 2.44 | 30.5 | 31.75 | 30.25 | 547044 |
| 1729895700 | 30.75 | -0.5 | -1.60 | 31 | 31.25 | 29.75 | 816320 |
| 1729809300 | 31.25 | -0.5 | -1.57 | 31 | 32.25 | 31 | 840260 |
| 1729722900 | 31.75 | 1.75 | 5.83 | 30.75 | 32.75 | 30.7425 | 1894745 |
| 1729636500 | 30 | 0 | 0.00 | 30.25 | 31 | 29.75 | 904490 |
| 1729550100 | 30 | -2.75 | -8.40 | 32.75 | 32.75 | 30 | 1785600 |
| 1729290900 | 32.75 | -0.25 | -0.76 | 32.5 | 33.25 | 32.25 | 593538 |
| 1729204500 | 33 | -0.75 | -2.22 | 32 | 33.25 | 31.25 | 1757844 |
| 1729118100 | 33.75 | -2 | -5.59 | 34.875 | 36 | 33.25 | 1472674 |
| 1729031700 | 35.75 | 3 | 9.16 | 33.25 | 37.5 | 32.75 | 2500534 |
| 1728945300 | 32.75 | -1.75 | -5.07 | 34 | 34 | 32.25 | 798388 |
| 1728686100 | 34.5 | 0 | 0.00 | 35 | 35.25 | 34 | 574303 |
| 1728599700 | 34.5 | -1.25 | -3.50 | 36.25 | 36.5 | 34.5 | 1282341 |
| 1728513300 | 35.75 | 0 | 0.00 | 35 | 36.5 | 34.7625 | 1129063 |
| 1728426900 | 35.75 | -3.25 | -8.33 | 37.5 | 37.75 | 35.25 | 1610225 |
| 1728340500 | 39 | -1.5 | -3.70 | 40.75 | 40.75 | 36.75 | 2118483 |
| 1728081300 | 40.5 | -1.5 | -3.57 | 40.5 | 42.75 | 40.5 | 971727 |
| 1727994900 | 42 | -2.75 | -6.15 | 43.375 | 43.875 | 40.75 | 1480082 |
| 1727908500 | 44.75 | -1.5 | -3.24 | 47 | 48 | 44.5 | 1142552 |
| 1727822100 | 46.25 | 3.13 | 7.25 | 43 | 47.25 | 42.5 | 1441418 |
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
