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 | 2.74 | 10.6822612086 | 25.65 | 28.39 | 24.99 | 65911 | 26.6486655 | SP |
| 4 | 0.23 | 0.816761363636 | 28.16 | 29.474 | 24.0214 | 97786 | 26.53943311 | SP |
| 12 | -3.9 | -12.0780427377 | 32.29 | 34.3884 | 24.0214 | 93758 | 29.5016115 | SP |
| 26 | -5.73 | -16.7936694021 | 34.12 | 37.65 | 24.0214 | 111320 | 32.55142239 | SP |
| 52 | -4.27 | -13.0740967544 | 32.66 | 39.25 | 24.0214 | 122506 | 34.05164333 | SP |
| 156 | -24.81 | -46.6353383459 | 53.2 | 68.9447 | 24.0214 | 182479 | 45.41338783 | SP |
| 260 | 4.05 | 16.6392769104 | 24.34 | 90 | 22.85 | 286012 | 57.7179922 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 28.11 | 0.64 | 2.33 | 27.29 | 28.1493 | 27.25 | 56808 |
| 1745534100 | 27.47 | 1.13 | 4.29 | 26.57 | 27.515 | 26.57 | 77965 |
| 1745447700 | 26.34 | 0.15 | 0.57 | 26.99 | 27.205 | 26.295 | 61041 |
| 1745361300 | 26.19 | 0.83 | 3.27 | 25.83 | 26.528 | 25.83 | 53175 |
| 1745274900 | 25.36 | -0.77 | -2.95 | 25.65 | 25.755 | 24.99 | 80564 |
| 1744929300 | 26.13 | 0.17 | 0.65 | 25.99 | 26.22 | 25.8063 | 46402 |
| 1744842900 | 25.96 | -0.57 | -2.15 | 26.14 | 26.54 | 25.44 | 68401 |
| 1744756500 | 26.53 | -0.46 | -1.70 | 26.82 | 27.12 | 26.3845 | 63312 |
| 1744670100 | 26.99 | 0.72 | 2.74 | 26.85 | 27.18 | 26.42 | 147196 |
| 1744410900 | 26.27 | 0.41 | 1.59 | 25.63 | 26.3 | 25.22 | 106135 |
| 1744324500 | 25.86 | -1.58 | -5.76 | 26.49 | 26.49 | 24.9551 | 74611 |
| 1744238100 | 27.44 | 2.98 | 12.18 | 24.24 | 27.57 | 24.24 | 149558 |
| 1744151700 | 24.46 | -1.4 | -5.41 | 26.79 | 26.79 | 24.0214 | 181746 |
| 1744065300 | 25.86 | -0.08 | -0.31 | 24.75 | 27.2839 | 24.6681 | 204652 |
| 1743806100 | 25.94 | -1.55 | -5.64 | 26.51 | 26.665 | 25 | 222964 |
| 1743719700 | 27.49 | -1.69 | -5.79 | 27.76 | 28.44 | 27.44 | 61302 |
| 1743633300 | 29.18 | 0 | 0.00 | 28.51 | 29.474 | 28.5 | 81115 |
| 1743546900 | 29.18 | 0.56 | 1.96 | 28.56 | 29.33 | 28.29 | 49958 |
| 1743460500 | 28.62 | -0.19 | -0.66 | 28.16 | 28.76 | 27.63 | 71020 |
| 1743201300 | 28.81 | -0.88 | -2.96 | 29.47 | 29.47 | 28.71 | 68658 |
| 1743114900 | 29.69 | -0.11 | -0.37 | 29.62 | 30.17 | 29.5 | 52495 |
| 1743028500 | 29.8 | -0.79 | -2.58 | 30.49 | 30.67 | 29.581 | 53975 |
| 1742942100 | 30.59 | 0.11 | 0.36 | 30.52 | 30.667 | 30.4101 | 39106 |
| 1742855700 | 30.48 | 0.67 | 2.25 | 30.3 | 30.79 | 30.3 | 78762 |
| 1742596500 | 29.81 | 0.2 | 0.68 | 29.2 | 29.87 | 29.11 | 69819 |
| 1742510100 | 29.61 | -0.34 | -1.14 | 29.61 | 30.0628 | 29.54 | 44837 |
| 1742423700 | 29.95 | 0.37 | 1.25 | 29.59 | 30.2774 | 29.59 | 82010 |
| 1742337300 | 29.58 | -0.3 | -1.00 | 29.53 | 29.8 | 29.425 | 127675 |
| 1742250900 | 29.88 | 0.59 | 2.01 | 29.23 | 30.0496 | 29.23 | 89364 |
| 1741991700 | 29.29 | 0.54 | 1.88 | 29.12 | 29.35 | 28.81 | 111169 |
| 1741905300 | 28.75 | -0.46 | -1.57 | 29.08 | 29.45 | 28.4703 | 79353 |
| 1741818900 | 29.21 | 0.17 | 0.59 | 29.46 | 29.54 | 28.9193 | 80022 |
| 1741732500 | 29.04 | -0.1 | -0.34 | 29.17 | 29.49 | 28.495 | 194943 |
| 1741646100 | 29.14 | -0.91 | -3.03 | 29.52 | 30.01 | 28.865 | 138782 |
| 1741390500 | 30.05 | 0.66 | 2.25 | 29.2 | 30.15 | 29.2 | 74936 |
| 1741304100 | 29.39 | -0.54 | -1.80 | 29.24 | 29.77 | 29.1001 | 69240 |
| 1741217700 | 29.93 | 0.79 | 2.71 | 29.38 | 29.93 | 29.065 | 72858 |
| 1741131300 | 29.14 | 0.05 | 0.17 | 28.47 | 29.795 | 28.24 | 146143 |
| 1741044900 | 29.09 | -1.29 | -4.25 | 30.7 | 30.7493 | 28.85 | 109773 |
| 1740785700 | 30.38 | -0.12 | -0.39 | 30.34 | 30.525 | 29.88 | 93451 |
| 1740699300 | 30.5 | -1 | -3.17 | 31.5 | 31.81 | 30.46 | 66234 |
| 1740612900 | 31.5 | 0.06 | 0.19 | 31.6 | 32.255 | 31.43 | 63405 |
| 1740526500 | 31.44 | -0.84 | -2.60 | 32.22 | 32.33 | 31.34 | 117248 |
| 1740440100 | 32.28 | -0.75 | -2.27 | 32.96 | 32.96 | 32.17 | 83967 |
| 1740180900 | 33.03 | -1.03 | -3.02 | 33.97 | 34.085 | 32.85 | 137611 |
| 1740094500 | 34.06 | -0.11 | -0.32 | 34.18 | 34.34 | 33.58 | 116103 |
| 1740008100 | 34.17 | 0.18 | 0.53 | 34.06 | 34.3884 | 33.9948 | 58155 |
| 1739921700 | 33.99 | 0.69 | 2.07 | 33.299999 | 34.0461 | 33.29 | 85961 |
| 1739576100 | 33.299999 | 0.38 | 1.15 | 33.17 | 33.57 | 33.07 | 66199 |
| 1739489700 | 32.92 | 1.06 | 3.33 | 32.119999 | 32.939999 | 32.119999 | 85332 |
| 1739403300 | 31.86 | 0.11 | 0.35 | 31.34 | 32.1119 | 31.33 | 109185 |
| 1739316900 | 31.75 | -0.84 | -2.58 | 32.2 | 32.299999 | 31.68 | 103979 |
| 1739230500 | 32.59 | -0.26 | -0.79 | 32.88 | 32.88 | 32.54 | 64010 |
| 1738971300 | 32.85 | -0.62 | -1.85 | 33.39 | 33.58 | 32.68 | 104456 |
| 1738884900 | 33.47 | 0.39 | 1.18 | 33.31 | 33.54 | 33.02 | 95921 |
| 1738798500 | 33.08 | -0.27 | -0.81 | 33.32 | 33.68 | 33.07 | 77515 |
| 1738712100 | 33.35 | 0.65 | 1.99 | 32.759999 | 33.45 | 32.75 | 116640 |
| 1738625700 | 32.7 | -0.83 | -2.48 | 32.29 | 33.14 | 32.21 | 150744 |
| 1738366500 | 33.53 | -0.09 | -0.27 | 33.61 | 34.3286 | 33.34 | 61666 |
| 1738280100 | 33.62 | 0.65 | 1.97 | 33.509999 | 33.85 | 33.2 | 65034 |
| 1738193700 | 32.97 | 0.24 | 0.73 | 33.07 | 33.4 | 32.65 | 88147 |
| 1738107300 | 32.729999 | -0.62 | -1.86 | 33.35 | 33.35 | 32.31 | 80583 |
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
