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 | 0.53 | 1.84991273997 | 28.65 | 30.3 | 27.37 | 1605469 | 28.9124595 | CS |
| 4 | 0.28 | 0.968858131488 | 28.9 | 30.3 | 27.13 | 1399225 | 28.5601843 | CS |
| 12 | -7.63 | -20.7280630264 | 36.81 | 38.3 | 27.13 | 1259757 | 31.82678091 | CS |
| 26 | -9.35 | -24.2668050869 | 38.53 | 44.84 | 27.13 | 1066038 | 35.77662102 | CS |
| 52 | -17.65 | -37.689515268 | 46.83 | 50.56 | 27.13 | 1264715 | 39.52901181 | CS |
| 156 | 6.31 | 27.5907302143 | 22.87 | 57.16 | 19.96 | 1073440 | 39.6756723 | CS |
| 260 | 6.28 | 27.423580786 | 22.9 | 57.16 | 19.96 | 966602 | 35.07607894 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958100 | 29.18 | -0.7 | -2.34 | 29.83 | 30.05 | 29.11 | 1335169 |
| 1780698900 | 29.88 | 0.91 | 3.14 | 29.132 | 30.3 | 29.01 | 1987817 |
| 1780612500 | 28.97 | 1.39 | 5.04 | 28.17 | 29.46 | 28.03 | 2516119 |
| 1780526100 | 27.58 | -0.42 | -1.50 | 27.98 | 28.28 | 27.37 | 1020487 |
| 1780439700 | 28 | -0.79 | -2.74 | 28.65 | 28.88 | 27.98 | 1167752 |
| 1780353300 | 28.79 | 0.48 | 1.70 | 27.77 | 28.86 | 27.76 | 1242349 |
| 1780094100 | 28.31 | -0.23 | -0.81 | 28.3 | 28.57 | 28 | 1520119 |
| 1780007700 | 28.54 | -0.48 | -1.65 | 28.59 | 28.75 | 28.25 | 995418 |
| 1779921300 | 29.02 | 0.81 | 2.87 | 28.31 | 29.25 | 28.31 | 1112842 |
| 1779834900 | 28.21 | -0.25 | -0.88 | 28.09 | 28.59 | 27.85 | 1488438 |
| 1779489300 | 28.46 | -0.54 | -1.86 | 28.71 | 29.08 | 28.17 | 959749 |
| 1779402900 | 29 | 0.35 | 1.22 | 28.1 | 29.2 | 27.94 | 1287061 |
| 1779316500 | 28.65 | 0.25 | 0.88 | 28.392 | 28.94 | 28.14 | 1695895 |
| 1779230100 | 28.4 | 0.04 | 0.14 | 28.002 | 29.05 | 27.9 | 1821079 |
| 1779143700 | 28.36 | 0.8 | 2.90 | 27.13 | 28.6 | 27.13 | 1337042 |
| 1778884500 | 27.56 | -0.29 | -1.04 | 28.21 | 28.42 | 27.38 | 1114046 |
| 1778798100 | 27.85 | -0.01 | -0.04 | 28 | 28.38 | 27.67 | 1029520 |
| 1778711700 | 27.86 | -0.8 | -2.79 | 28.29 | 28.57 | 27.32 | 1520036 |
| 1778625300 | 28.66 | 0 | 0.00 | 28.9 | 29.225 | 28.28 | 1433134 |
| 1778538900 | 28.66 | -0.44 | -1.51 | 29.085 | 29.155 | 28.445 | 1474218 |
| 1778279700 | 29.1 | -1.3 | -4.28 | 30.33 | 30.511 | 29.09 | 1803843 |
| 1778193300 | 30.4 | -0.9 | -2.88 | 31.13 | 31.29 | 30.39 | 1503071 |
| 1778106900 | 31.3 | -0.02 | -0.06 | 31.46 | 31.62 | 30.9 | 1865951 |
| 1778020500 | 31.32 | 0.73 | 2.39 | 30.48 | 31.59 | 30.21 | 1771731 |
| 1777934100 | 30.59 | -1.29 | -4.05 | 31.32 | 31.66 | 30.275 | 1663943 |
| 1777674900 | 31.88 | -1.22 | -3.69 | 33.299999 | 33.38 | 31.77 | 1624029 |
| 1777588500 | 33.1 | 1.95 | 6.26 | 31.15 | 33.65 | 30.67 | 2952541 |
| 1777502100 | 31.15 | -1.71 | -5.20 | 32.759999 | 33.025 | 31.06 | 2330101 |
| 1777415700 | 32.86 | -0.27 | -0.81 | 33.61 | 33.63 | 32.6 | 1118108 |
| 1777329300 | 33.13 | -0.5 | -1.49 | 33.52 | 33.9 | 33.07 | 758942 |
| 1777070100 | 33.63 | -0.08 | -0.24 | 33.509999 | 33.8926 | 33.229999 | 751232 |
| 1776983700 | 33.71 | 0.77 | 2.34 | 33.049999 | 33.835 | 33.049999 | 1174806 |
| 1776897300 | 32.939999 | -0.15 | -0.45 | 33.09 | 33.35 | 32.82 | 1283448 |
| 1776810900 | 33.09 | 0.06 | 0.18 | 33.03 | 33.2 | 32.229999 | 1303871 |
| 1776724500 | 33.03 | -0.88 | -2.60 | 33.78 | 34.24 | 32.979999 | 1333890 |
| 1776465300 | 33.91 | 0.26 | 0.77 | 33.54 | 34 | 33.33 | 952292 |
| 1776378900 | 33.65 | 0.01 | 0.03 | 33.46 | 33.76 | 32.79 | 1241424 |
| 1776292500 | 33.64 | -1.45 | -4.13 | 35 | 35.01 | 33.5 | 1089068 |
| 1776206100 | 35.09 | -0.54 | -1.52 | 35.32 | 35.79 | 34.98 | 589255 |
| 1776119700 | 35.63 | 0.19 | 0.54 | 35.3 | 35.77 | 34.585 | 1006449 |
| 1775860500 | 35.44 | -0.55 | -1.53 | 35.68 | 35.795 | 35.24 | 538815 |
| 1775774100 | 35.99 | 0.05 | 0.14 | 35.55 | 36.01 | 35.34 | 1168967 |
| 1775687700 | 35.94 | 0.34 | 0.96 | 36.21 | 36.41 | 35.47 | 1455879 |
| 1775601300 | 35.6 | -1.37 | -3.71 | 36.89 | 37.01 | 35.56 | 769942 |
| 1775514900 | 36.97 | -0.36 | -0.96 | 37.3 | 37.54 | 36.6264 | 665757 |
| 1775169300 | 37.33 | -0.65 | -1.71 | 37.89 | 38.2 | 37.26 | 1333970 |
| 1775082900 | 37.98 | 0.22 | 0.58 | 37.6 | 38.3 | 37.15 | 1101022 |
| 1774996500 | 37.76 | 0.32 | 0.85 | 37.53 | 37.825 | 36.82 | 721517 |
| 1774910100 | 37.44 | 0.72 | 1.96 | 36.73 | 38.3 | 36.48 | 1578565 |
| 1774650900 | 36.72 | 0.59 | 1.63 | 35.96 | 36.8263 | 35.96 | 1303876 |
| 1774564500 | 36.13 | 0.71 | 2.00 | 35.42 | 36.24 | 35.4 | 1260497 |
| 1774478100 | 35.42 | 0.2 | 0.57 | 35.24 | 35.5576 | 34.76 | 1017974 |
| 1774391700 | 35.22 | 0.25 | 0.71 | 34.79 | 35.5 | 34.39 | 733820 |
| 1774305300 | 34.97 | -0.26 | -0.74 | 35.455 | 35.59 | 34.72 | 820152 |
| 1774046100 | 35.23 | -0.44 | -1.23 | 35.67 | 35.67 | 34.96 | 1135707 |
| 1773959700 | 35.67 | -0.87 | -2.38 | 36.39 | 36.63 | 35.25 | 500985 |
| 1773873300 | 36.54 | -0.79 | -2.12 | 37.04 | 37.08 | 35.92 | 939296 |
| 1773786900 | 37.33 | 0.59 | 1.61 | 36.81 | 37.655 | 36.79 | 609717 |
| 1773700500 | 36.74 | 0.52 | 1.42 | 36.41 | 37.31 | 36.23 | 959626 |
| 1773441300 | 36.225 | 0.04 | 0.10 | 36.28 | 36.56 | 36.14 | 874436 |
| 1773354900 | 36.19 | -1.19 | -3.18 | 37.27 | 37.39 | 35.79 | 1692454 |
| 1773268500 | 37.38 | -1.26 | -3.26 | 38.91 | 39.03 | 37.36 | 1038058 |
| 1773182100 | 38.64 | -1.09 | -2.74 | 39.67 | 39.75 | 38.58 | 1554322 |
| 1773095700 | 39.73 | -1.03 | -2.53 | 40.59 | 40.63 | 38.83 | 1257445 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
