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 | -0.1693 | -0.529393370857 | 31.98 | 32.28 | 31.8106 | 3791087 | 32.09106751 | SP |
| 4 | -0.0943 | -0.29556495847 | 31.905 | 32.28 | 30.83 | 4465282 | 31.71140129 | SP |
| 12 | -1.2243 | -3.70606932042 | 33.035 | 33.3 | 30.83 | 4330648 | 32.06253339 | SP |
| 26 | -0.0793 | -0.248667293823 | 31.89 | 33.59 | 30.83 | 3930027 | 32.36308235 | SP |
| 52 | -0.2493 | -0.777604491578 | 32.06 | 33.59 | 30.58 | 3989129 | 32.02535722 | SP |
| 156 | -5.2293 | -14.1179805616 | 37.04 | 37.7 | 28.15 | 4119650 | 32.08534884 | SP |
| 260 | -6.3993 | -16.7477100236 | 38.21 | 39.5 | 23.85 | 4518667 | 34.23167803 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 31.81 | -0.29 | -0.90 | 32.09 | 32.18 | 31.8 | 5325386 |
| 1738280100 | 32.1 | 0.19 | 0.60 | 32.07 | 32.11 | 32.005 | 3544823 |
| 1738193700 | 31.91 | -0.13 | -0.41 | 32.09 | 32.15 | 31.82 | 3341586 |
| 1738107300 | 32.04 | -0.22 | -0.68 | 32.22 | 32.28 | 32.02 | 4341902 |
| 1738020900 | 32.259999 | 0.18 | 0.56 | 31.98 | 32.27 | 31.96 | 4892437 |
| 1737761700 | 32.08 | 0.09 | 0.28 | 31.98 | 32.125 | 31.96 | 2834685 |
| 1737675300 | 31.99 | 0 | 0.00 | 31.99 | 31.99 | 31.99 | 0 |
| 1737588900 | 31.99 | -0.12 | -0.37 | 32.1 | 32.11 | 31.92 | 3703098 |
| 1737502500 | 32.11 | 0.36 | 1.13 | 31.92 | 32.11 | 31.905 | 3681629 |
| 1737156900 | 31.75 | 0.07 | 0.22 | 31.78 | 31.85 | 31.6838 | 3082568 |
| 1737070500 | 31.68 | -0.03 | -0.09 | 31.67 | 31.89 | 31.575 | 6348989 |
| 1736984100 | 31.71 | 0.58 | 1.86 | 31.37 | 31.71 | 31.36 | 4694484 |
| 1736897700 | 31.13 | 0.2 | 0.65 | 30.97 | 31.155 | 30.935 | 4321025 |
| 1736811300 | 30.93 | -0.15 | -0.48 | 31.03 | 31.03 | 30.83 | 5952813 |
| 1736552100 | 31.08 | -0.41 | -1.30 | 31.3 | 31.35 | 31.06 | 5366963 |
| 1736379300 | 31.49 | -0.11 | -0.35 | 31.47 | 31.63 | 31.43 | 4584572 |
| 1736292900 | 31.6 | -0.37 | -1.16 | 31.92 | 32 | 31.57 | 6180824 |
| 1736206500 | 31.97 | -0.08 | -0.25 | 32.009999 | 32.08 | 31.855 | 5161542 |
| 1735947300 | 32.049999 | 0.23 | 0.72 | 31.905 | 32.09 | 31.86 | 3875855 |
| 1735860900 | 31.82 | 0.38 | 1.21 | 31.61 | 31.84 | 31.61 | 4714495 |
| 1735688100 | 31.44 | 0.02 | 0.06 | 31.44 | 31.56 | 31.365 | 5229946 |
| 1735601700 | 31.42 | 0.19 | 0.61 | 31.19 | 31.44 | 31.15 | 6084037 |
| 1735342500 | 31.23 | -0.18 | -0.57 | 31.33 | 31.4 | 31.22 | 6235062 |
| 1735256100 | 31.41 | -0.05 | -0.16 | 31.39 | 31.4465 | 31.3301 | 4598290 |
| 1735077840 | 31.46 | -0.04 | -0.13 | 31.45 | 31.52 | 31.32 | 3409915 |
| 1734996900 | 31.5 | -0.15 | -0.47 | 31.69 | 31.74 | 31.5 | 4887781 |
| 1734737700 | 31.65 | 0.17 | 0.54 | 31.53 | 31.7 | 31.51 | 3972816 |
| 1734651300 | 31.48 | -0.14 | -0.44 | 31.48 | 31.57 | 31.34 | 6283129 |
| 1734564900 | 31.62 | -0.49 | -1.53 | 31.96 | 32.03 | 31.582 | 4502155 |
| 1734478500 | 32.11 | -0.03 | -0.09 | 32.119999 | 32.17 | 32.04 | 3575382 |
| 1734392100 | 32.14 | 0.03 | 0.09 | 32.11 | 32.229999 | 32.07 | 5209293 |
| 1734132900 | 32.11 | -0.16 | -0.48 | 32.2 | 32.299999 | 32.06 | 8722058 |
| 1734046500 | 32.265 | -0.21 | -0.63 | 32.445 | 32.45 | 32.259999 | 3944865 |
| 1733960100 | 32.47 | -0.01 | -0.03 | 32.53 | 32.585 | 32.46 | 3039682 |
| 1733873700 | 32.479999 | 0.02 | 0.06 | 32.4 | 32.53 | 32.395 | 2593220 |
| 1733787300 | 32.46 | -0.09 | -0.28 | 32.59 | 32.63 | 32.46 | 3241584 |
| 1733528100 | 32.549999 | -0.06 | -0.18 | 32.689999 | 32.71 | 32.549999 | 3228555 |
| 1733441700 | 32.61 | 0.05 | 0.15 | 32.5504 | 32.659999 | 32.509999 | 3069265 |
| 1733355300 | 32.56 | 0.04 | 0.12 | 32.505 | 32.6 | 32.479999 | 3172371 |
| 1733268900 | 32.52 | -0.06 | -0.18 | 32.525 | 32.65 | 32.46 | 3103242 |
| 1733182500 | 32.58 | -0.37 | -1.12 | 32.82 | 32.82 | 32.5641 | 3966726 |
| 1732917840 | 32.95 | 0.2 | 0.61 | 32.835 | 32.95 | 32.765 | 1924055 |
| 1732750500 | 32.75 | 0.13 | 0.40 | 32.68 | 32.77 | 32.63 | 4742302 |
| 1732664100 | 32.619999 | -0.2 | -0.61 | 32.82 | 32.82 | 32.53 | 4318320 |
| 1732577700 | 32.82 | 0.12 | 0.37 | 32.92 | 32.979999 | 32.79 | 3818830 |
| 1732318500 | 32.7 | 0.06 | 0.18 | 32.7 | 32.729999 | 32.6 | 3128591 |
| 1732232100 | 32.64 | 0.29 | 0.90 | 32.4 | 32.655 | 32.4 | 5846496 |
| 1732145700 | 32.35 | -0.16 | -0.49 | 32.435 | 32.439999 | 32.31 | 3763810 |
| 1732059300 | 32.509999 | -0.07 | -0.21 | 32.63 | 32.63 | 32.43 | 3513954 |
| 1731972900 | 32.58 | -0.01 | -0.03 | 32.549999 | 32.689999 | 32.52 | 3084810 |
| 1731713700 | 32.59 | -0.02 | -0.06 | 32.53 | 32.61 | 32.5 | 3205084 |
| 1731627300 | 32.61 | -0.06 | -0.18 | 32.77 | 32.79 | 32.6 | 3367880 |
| 1731540900 | 32.67 | -0.02 | -0.06 | 32.85 | 32.89 | 32.65 | 3672008 |
| 1731454500 | 32.689999 | -0.33 | -1.00 | 32.92 | 33.03 | 32.68 | 5507375 |
| 1731368100 | 33.02 | -0.28 | -0.83 | 33.27 | 33.284999 | 32.96 | 5262090 |
| 1731108900 | 33.295 | 0.3 | 0.89 | 33.034999 | 33.299999 | 33.03 | 6005741 |
| 1731022500 | 33 | 0.2 | 0.61 | 32.83 | 33.03 | 32.83 | 4568043 |
| 1730936100 | 32.799999 | -0.26 | -0.77 | 32.799999 | 32.939999 | 32.7151 | 6137659 |
| 1730849700 | 33.055 | 0.26 | 0.79 | 32.799999 | 33.07 | 32.79 | 4817968 |
| 1730763300 | 32.795 | 0.26 | 0.78 | 32.619999 | 32.835 | 32.619999 | 4461231 |
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
