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 | 1.64 | 6.19803476946 | 26.46 | 28.18 | 25.94 | 38455 | 26.89865332 | CS |
| 4 | 0.19 | 0.680759584378 | 27.91 | 28.32 | 24.82 | 34353 | 26.82449672 | CS |
| 12 | -2.06 | -6.83023872679 | 30.16 | 32.125 | 24.82 | 20898 | 28.04192425 | CS |
| 26 | 2.23 | 8.62002319289 | 25.87 | 34.56 | 24.82 | 21522 | 29.37024092 | CS |
| 52 | 10.73 | 61.7731721359 | 17.37 | 34.56 | 17.04 | 21059 | 25.21758059 | CS |
| 156 | 4.47 | 18.9166314008 | 23.63 | 34.56 | 17.01 | 16776 | 23.81481387 | CS |
| 260 | 3.87 | 15.971935617 | 24.23 | 34.56 | 17.01 | 15928 | 23.819323 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 28.1 | 0.18 | 0.64 | 27.93 | 28.25 | 27.77 | 18261 |
| 1745620500 | 27.92 | -0.01 | -0.04 | 27.68 | 28.18 | 27.42 | 5806 |
| 1745534100 | 27.93 | 0.27 | 0.98 | 28.09 | 28.09 | 27.69 | 7861 |
| 1745447700 | 27.66 | 0.92 | 3.44 | 27 | 28.03 | 27 | 28553 |
| 1745361300 | 26.74 | 0.56 | 2.14 | 26.26 | 26.95 | 26.18 | 128668 |
| 1745274900 | 26.18 | -0.21 | -0.80 | 26.46 | 26.46 | 25.94 | 21381 |
| 1744929300 | 26.39 | 0.01 | 0.04 | 26.61 | 26.79 | 26.29 | 54690 |
| 1744842900 | 26.38 | 0.32 | 1.23 | 26.32 | 26.49 | 26.32 | 8597 |
| 1744756500 | 26.06 | 0.17 | 0.66 | 26.14 | 26.63 | 26.06 | 10229 |
| 1744670100 | 25.89 | 0.53 | 2.09 | 25.5 | 25.89 | 25.23 | 14155 |
| 1744410900 | 25.36 | -0.17 | -0.67 | 25.69 | 25.69 | 25.08 | 29052 |
| 1744324500 | 25.53 | -1.59 | -5.86 | 27.11 | 27.74 | 25.12 | 39114 |
| 1744238100 | 27.12 | 1.2 | 4.63 | 25.74 | 27.745 | 25.2 | 65942 |
| 1744151700 | 25.92 | 0.02 | 0.08 | 26.25 | 26.67 | 25.595 | 17997 |
| 1744065300 | 25.9 | -0.22 | -0.84 | 25.45 | 26.84 | 24.82 | 24577 |
| 1743806100 | 26.12 | -0.75 | -2.77 | 25.5 | 26.28 | 25.48 | 31778 |
| 1743719700 | 26.865 | -1.35 | -4.77 | 26.09 | 27.9355 | 26.09 | 27765 |
| 1743633300 | 28.21 | 0.13 | 0.46 | 27.71 | 28.32 | 27.71 | 54843 |
| 1743546900 | 28.08 | 0.17 | 0.61 | 27.8 | 28.2 | 27.655 | 36912 |
| 1743460500 | 27.91 | -0.29 | -1.03 | 27.91 | 28.23 | 27.9 | 43782 |
| 1743201300 | 28.2 | -0.72 | -2.49 | 28.77 | 28.77 | 27.88 | 10911 |
| 1743114900 | 28.92 | 0.45 | 1.58 | 28.36 | 28.92 | 28.2397 | 15383 |
| 1743028500 | 28.47 | -0.02 | -0.07 | 28.31 | 29 | 28.31 | 11028 |
| 1742942100 | 28.49 | -0.3 | -1.04 | 28.75 | 29.01 | 28.4803 | 22460 |
| 1742855700 | 28.79 | 0.76 | 2.71 | 28.35 | 28.79 | 27.78 | 22884 |
| 1742596500 | 28.03 | -0.38 | -1.34 | 28.19 | 28.4 | 28.03 | 17929 |
| 1742510100 | 28.41 | 0.12 | 0.42 | 28 | 28.89 | 27.74 | 26573 |
| 1742423700 | 28.29 | 0.04 | 0.14 | 28.33 | 28.755 | 28.19 | 14512 |
| 1742337300 | 28.25 | -0.05 | -0.18 | 28.28 | 28.355 | 27.84 | 11057 |
| 1742250900 | 28.3 | 0.11 | 0.39 | 28.19 | 28.495 | 28.16 | 10576 |
| 1741991700 | 28.19 | 0.24 | 0.86 | 28.14 | 28.5675 | 27.78 | 19825 |
| 1741905300 | 27.95 | 0.04 | 0.14 | 27.78 | 28.2 | 27.69 | 13185 |
| 1741818900 | 27.91 | 0.3 | 1.09 | 27.87 | 28.3 | 27.59 | 21169 |
| 1741732500 | 27.61 | -0.62 | -2.20 | 28.37 | 28.37 | 27.61 | 17025 |
| 1741646100 | 28.23 | -0.39 | -1.36 | 28.45 | 29.1 | 28.0206 | 20294 |
| 1741390500 | 28.62 | -0.68 | -2.32 | 29.69 | 29.69 | 28.42 | 18049 |
| 1741304100 | 29.3 | -0.24 | -0.81 | 29.11 | 29.34 | 28.72 | 10321 |
| 1741217700 | 29.54 | 0.29 | 0.99 | 29.9 | 29.925 | 29.15 | 13723 |
| 1741131300 | 29.25 | -0.68 | -2.27 | 29.85 | 29.9348 | 29.15 | 15350 |
| 1741044900 | 29.93 | -0.63 | -2.06 | 30.05 | 30.5 | 29.87 | 9808 |
| 1740785700 | 30.56 | 0.76 | 2.55 | 30.1499 | 30.56 | 29.94 | 19543 |
| 1740699300 | 29.8 | -0.35 | -1.16 | 30.08 | 30.15 | 29.8 | 7641 |
| 1740612900 | 30.15 | 0.16 | 0.53 | 30.59 | 30.59 | 29.02 | 20143 |
| 1740526500 | 29.99 | 0.84 | 2.88 | 29.5 | 30.085 | 29.5 | 12350 |
| 1740440100 | 29.15 | -0.5 | -1.69 | 29.79 | 29.87 | 29.15 | 11443 |
| 1740180900 | 29.65 | -0.83 | -2.72 | 30.33 | 30.61 | 29.65 | 11578 |
| 1740094500 | 30.48 | -0.45 | -1.45 | 30.6 | 30.62 | 30.09 | 7769 |
| 1740008100 | 30.93 | -0.08 | -0.26 | 30.97 | 31.2 | 30.78 | 6996 |
| 1739921700 | 31.01 | -0.42 | -1.32 | 31.22 | 31.35 | 31 | 8169 |
| 1739576100 | 31.425 | 0.13 | 0.40 | 31.5 | 31.56 | 31.14 | 4726 |
| 1739489700 | 31.3 | 0.26 | 0.84 | 31.2 | 31.37 | 30.91 | 5416 |
| 1739403300 | 31.04 | -0.6 | -1.90 | 31.3 | 31.35 | 31.04 | 8915 |
| 1739316900 | 31.64 | 0.41 | 1.31 | 31.2 | 31.755 | 31.12 | 7948 |
| 1739230500 | 31.23 | -0.17 | -0.54 | 31.73 | 31.8 | 31.23 | 10399 |
| 1738971300 | 31.4 | -0.5 | -1.57 | 31.5 | 31.725 | 30.99 | 15893 |
| 1738884900 | 31.9 | 0.55 | 1.75 | 31.21 | 32.125 | 31.18 | 27475 |
| 1738798500 | 31.35 | 0.16 | 0.51 | 31.31 | 31.54 | 31.14 | 16751 |
| 1738712100 | 31.19 | 0.95 | 3.14 | 30.68 | 31.345 | 30.5 | 21393 |
| 1738625700 | 30.24 | -0.19 | -0.62 | 30.16 | 30.38 | 29.97 | 8395 |
| 1738366500 | 30.43 | -0.07 | -0.23 | 30.61 | 30.66 | 30.25 | 12424 |
| 1738280100 | 30.5 | -0.19 | -0.62 | 30.89 | 31.03 | 30.43 | 8712 |
| 1738193700 | 30.69 | 0.36 | 1.19 | 30.53 | 30.69 | 30.1 | 8650 |
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
