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 | 0.31 | 1.07229332411 | 28.91 | 29.64 | 28.67 | 170758 | 29.15334694 | CS |
| 4 | 3.71 | 14.5433163465 | 25.51 | 29.64 | 25.11 | 225051 | 27.71577946 | CS |
| 12 | 0.905 | 3.19618576726 | 28.315 | 29.64 | 23.49 | 176912 | 26.84716158 | CS |
| 26 | 5.05 | 20.8936698386 | 24.17 | 29.64 | 22.5 | 165736 | 25.81619741 | CS |
| 52 | 9.01 | 44.5818901534 | 20.21 | 29.64 | 18.63 | 160404 | 23.60520046 | CS |
| 156 | -0.81 | -2.6973026973 | 30.03 | 32.885 | 13.6 | 147010 | 23.13220493 | CS |
| 260 | 25.71 | 732.478632479 | 3.51 | 35.895 | 3.51 | 140051 | 24.24386017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.16 | -0.02 | -0.07 | 29.31 | 29.64 | 28.94 | 126300 |
| 1739489700 | 29.18 | 0.35 | 1.21 | 29.06 | 29.32 | 29.01 | 235986 |
| 1739403300 | 28.83 | -0.57 | -1.94 | 28.91 | 29.0699 | 28.67 | 152864 |
| 1739316900 | 29.4 | 0.49 | 1.69 | 28.91 | 29.43 | 28.7 | 170682 |
| 1739230500 | 28.91 | 0.81 | 2.88 | 28.31 | 29.11 | 27.915 | 249855 |
| 1738971300 | 28.1 | -0.2 | -0.71 | 27.8 | 28.28 | 27.65 | 206292 |
| 1738884900 | 28.3 | 0.41 | 1.47 | 28 | 28.43 | 27.676 | 270835 |
| 1738798500 | 27.89 | 0.04 | 0.14 | 27.79 | 28.1 | 27.51 | 288086 |
| 1738712100 | 27.85 | 0.66 | 2.43 | 26.96 | 28 | 26.91 | 187690 |
| 1738625700 | 27.19 | -0.64 | -2.30 | 27.23 | 27.66 | 26.81 | 190735 |
| 1738366500 | 27.83 | -0.16 | -0.57 | 27.775 | 28.26 | 27.61 | 277429 |
| 1738280100 | 27.99 | 0 | 0.00 | 28.22 | 28.46 | 27.83 | 129785 |
| 1738193700 | 27.99 | 0.06 | 0.21 | 27.78 | 28.39 | 27.67 | 173565 |
| 1738107300 | 27.93 | -0.29 | -1.03 | 28.03 | 28.36 | 27.45 | 231007 |
| 1738020900 | 28.22 | 0.92 | 3.37 | 27.51 | 28.49 | 27.33 | 270578 |
| 1737761700 | 27.3 | 2.06 | 8.16 | 26.51 | 27.37 | 26.51 | 228595 |
| 1737675300 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1737588900 | 25.24 | 0.05 | 0.22 | 25.45 | 25.995 | 25.11 | 592128 |
| 1737502500 | 25.185 | 0.04 | 0.18 | 25.41 | 25.58 | 25.13 | 91575 |
| 1737156900 | 25.14 | 0.29 | 1.17 | 25.18 | 25.31 | 24.86 | 116358 |
| 1737070500 | 24.85 | -0.39 | -1.55 | 25.2 | 25.43 | 24.66 | 144699 |
| 1736984100 | 25.24 | 0.44 | 1.77 | 25.65 | 25.66 | 25.01 | 132562 |
| 1736897700 | 24.8 | 0.81 | 3.38 | 24.12 | 24.82 | 23.92 | 236973 |
| 1736811300 | 23.99 | 0.18 | 0.76 | 23.56 | 24.05 | 23.56 | 170913 |
| 1736552100 | 23.81 | -0.91 | -3.68 | 24.15 | 25.07 | 23.49 | 211938 |
| 1736379300 | 24.72 | -0.22 | -0.88 | 24.76 | 24.91 | 24.54 | 392609 |
| 1736292900 | 24.94 | -0.31 | -1.23 | 25.3 | 25.5 | 24.66 | 179746 |
| 1736206500 | 25.25 | -0.09 | -0.36 | 25.36 | 25.73 | 25.11 | 87267 |
| 1735947300 | 25.34 | 0.18 | 0.72 | 25.31 | 25.43 | 24.9 | 63361 |
| 1735860900 | 25.16 | -0.41 | -1.60 | 25.72 | 25.9 | 25.04 | 104815 |
| 1735688100 | 25.57 | -0.14 | -0.54 | 25.92 | 26.08 | 25.42 | 178793 |
| 1735601700 | 25.71 | -0.06 | -0.23 | 25.66 | 25.83 | 25.485 | 172212 |
| 1735342500 | 25.77 | -0.53 | -2.02 | 26.11 | 26.36 | 25.56 | 151429 |
| 1735256100 | 26.3 | 0.01 | 0.04 | 26.08 | 26.36 | 25.99 | 58048 |
| 1735077840 | 26.29 | 0.12 | 0.46 | 26.19 | 26.29 | 25.92 | 67947 |
| 1734996900 | 26.17 | -0.04 | -0.15 | 26.07 | 26.2509 | 25.7605 | 194516 |
| 1734737700 | 26.21 | 0.46 | 1.79 | 25.41 | 26.56 | 25.41 | 532942 |
| 1734651300 | 25.75 | -0.24 | -0.92 | 26.36 | 26.76 | 25.72 | 160936 |
| 1734564900 | 25.99 | -1.26 | -4.62 | 27.56 | 27.755 | 25.755 | 272034 |
| 1734478500 | 27.25 | -0.79 | -2.82 | 27.93 | 28.285 | 27.21 | 146760 |
| 1734392100 | 28.04 | 0.1 | 0.36 | 27.96 | 28.24 | 27.69 | 89700 |
| 1734132900 | 27.94 | 0.12 | 0.43 | 27.82 | 28.01 | 27.49 | 92330 |
| 1734046500 | 27.82 | -0.37 | -1.31 | 28.18 | 28.38 | 27.76 | 102427 |
| 1733960100 | 28.19 | 0.08 | 0.28 | 28.5 | 28.62 | 28.175 | 171977 |
| 1733873700 | 28.11 | 0.16 | 0.57 | 27.95 | 28.59 | 27.74 | 119735 |
| 1733787300 | 27.95 | -0.71 | -2.48 | 28.75 | 28.78 | 27.91 | 152062 |
| 1733528100 | 28.66 | 0.85 | 3.06 | 27.93 | 28.95 | 27.93 | 129458 |
| 1733441700 | 27.81 | -0.1 | -0.36 | 28.08 | 28.3175 | 27.73 | 98693 |
| 1733355300 | 27.91 | 0.47 | 1.71 | 27.55 | 27.94 | 27.27 | 140646 |
| 1733268900 | 27.44 | -0.22 | -0.80 | 27.63 | 27.85 | 27.4 | 102793 |
| 1733182500 | 27.66 | -0.05 | -0.18 | 27.83 | 28.015 | 27.4 | 96056 |
| 1732917840 | 27.71 | -0.17 | -0.61 | 28 | 28.31 | 27.45 | 100376 |
| 1732750500 | 27.88 | -0.09 | -0.32 | 28.28 | 28.32 | 27.83 | 107839 |
| 1732664100 | 27.97 | -0.55 | -1.93 | 28.36 | 28.42 | 27.96 | 138979 |
| 1732577700 | 28.52 | -0.33 | -1.14 | 29.28 | 29.63 | 28.51 | 210399 |
| 1732318500 | 28.85 | 0.59 | 2.09 | 28.41 | 28.88 | 28.39 | 130145 |
| 1732232100 | 28.26 | 0.76 | 2.76 | 27.57 | 28.59 | 27.57 | 128734 |
| 1732145700 | 27.5 | -0.14 | -0.51 | 27.54 | 27.75 | 27.1 | 106648 |
| 1732059300 | 27.64 | -0.18 | -0.65 | 27.51 | 27.86 | 27.5 | 72951 |
| 1731972900 | 27.82 | -0.17 | -0.61 | 28.01 | 28.2 | 27.81 | 110426 |
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
