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 | -1.2 | -4.69483568075 | 25.56 | 25.94 | 24.36 | 3511 | 25.3299362 | SP |
| 4 | -3.94 | -13.9222614841 | 28.3 | 29.4 | 24.36 | 5276 | 26.56580536 | SP |
| 12 | -4.52 | -15.6509695291 | 28.88 | 30.71 | 24.36 | 4000 | 27.90506885 | SP |
| 26 | -2.15 | -8.1101471143 | 26.51 | 30.71 | 24.36 | 3111 | 28.14873678 | SP |
| 52 | -2.53 | -9.40870211975 | 26.89 | 30.71 | 23.72 | 3907 | 27.13672217 | SP |
| 156 | 0.12 | 0.49504950495 | 24.24 | 32.73 | 19.91 | 4190 | 27.06019335 | SP |
| 260 | 0.12 | 0.49504950495 | 24.24 | 32.73 | 19.91 | 4190 | 27.06019335 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 24.99 | 0.17 | 0.68 | 25.27 | 25.27 | 24.82 | 292 |
| 1741732500 | 24.82 | 0.09 | 0.36 | 24.82 | 24.82 | 24.36 | 4280 |
| 1741646100 | 24.73 | -1.06 | -4.11 | 25.27 | 25.2799 | 24.63 | 4674 |
| 1741390500 | 25.79 | 0.12 | 0.47 | 25.62 | 25.85 | 25.1828 | 8864 |
| 1741304100 | 25.67 | -0.44 | -1.69 | 25.86 | 25.94 | 25.5 | 3554 |
| 1741217700 | 26.11 | 0.53 | 2.06 | 25.76 | 26.11 | 25.58 | 3898 |
| 1741131300 | 25.5829 | 0.04 | 0.17 | 25.27 | 25.84 | 24.95 | 13776 |
| 1741044900 | 25.54 | -1.22 | -4.56 | 26.98 | 26.98 | 25.44 | 8974 |
| 1740785700 | 26.76 | 0.25 | 0.94 | 26.44 | 26.76 | 26.23 | 3652 |
| 1740699300 | 26.51 | -0.77 | -2.82 | 27.43 | 27.43 | 26.4987 | 21298 |
| 1740612900 | 27.28 | 0.19 | 0.70 | 27.39 | 27.5359 | 27.28 | 2378 |
| 1740526500 | 27.09 | -0.37 | -1.35 | 27.53 | 27.53 | 26.99 | 6124 |
| 1740440100 | 27.46 | -0.45 | -1.61 | 28.18 | 28.18 | 27.29 | 5956 |
| 1740180900 | 27.9101 | -0.86 | -2.99 | 29.04 | 29.04 | 27.9101 | 6130 |
| 1740094500 | 28.77 | -0.5 | -1.71 | 29.23 | 29.23 | 28.66 | 4814 |
| 1740008100 | 29.27 | 0.09 | 0.31 | 29.16 | 29.4 | 28.99 | 1350 |
| 1739921700 | 29.18 | 0.27 | 0.93 | 29.11 | 29.24 | 29.11 | 1330 |
| 1739576100 | 28.91 | 0.28 | 0.98 | 28.79 | 29.03 | 28.7 | 4284 |
| 1739489700 | 28.63 | 0.55 | 1.96 | 28.3 | 28.63 | 28.11 | 1615 |
| 1739403300 | 28.08 | -0.07 | -0.25 | 27.75 | 28.08 | 27.69 | 6469 |
| 1739316900 | 28.15 | -0.39 | -1.37 | 28.27 | 28.27 | 28.01 | 3678 |
| 1739230500 | 28.54 | -0.05 | -0.17 | 28.9 | 28.9 | 28.4 | 4348 |
| 1738971300 | 28.59 | -0.79 | -2.69 | 29.33 | 29.33 | 28.5 | 1976 |
| 1738884900 | 29.38 | -0.14 | -0.47 | 29.76 | 29.76 | 29.24 | 697 |
| 1738798500 | 29.52 | 0.48 | 1.65 | 29.19 | 29.53 | 29.19 | 1347 |
| 1738712100 | 29.04 | 0.68 | 2.38 | 28.54 | 29.04 | 28.54 | 3340 |
| 1738625700 | 28.3638 | -0.62 | -2.13 | 28.48 | 28.5219 | 28.03 | 5069 |
| 1738366500 | 28.98 | -0.33 | -1.14 | 29.5 | 29.64 | 28.95 | 1056 |
| 1738280100 | 29.3142 | 0.25 | 0.85 | 29.4 | 29.4 | 29.3142 | 424 |
| 1738193700 | 29.0684 | -0.23 | -0.79 | 29.31 | 29.35 | 29.02 | 1500 |
| 1738107300 | 29.3 | 0.03 | 0.10 | 29.48 | 29.48 | 28.931 | 2721 |
| 1738020900 | 29.27 | -0.9 | -2.98 | 29.68 | 29.68 | 29.12 | 4144 |
| 1737761700 | 30.17 | 0.32 | 1.07 | 30.23 | 30.2836 | 30.06 | 2498 |
| 1737675300 | 29.85 | 0 | 0.00 | 29.85 | 29.85 | 29.85 | 0 |
| 1737588900 | 29.85 | 0.01 | 0.03 | 29.89 | 29.95 | 29.79 | 3035 |
| 1737502500 | 29.84 | 0.97 | 3.36 | 29.14 | 29.84 | 29.14 | 3386 |
| 1737156900 | 28.87 | 0.19 | 0.66 | 28.97 | 28.97 | 28.82 | 1649 |
| 1737070500 | 28.68 | -0.15 | -0.52 | 28.98 | 28.98 | 28.66 | 748 |
| 1736984100 | 28.83 | 0.79 | 2.82 | 28.73 | 28.99 | 28.67 | 3680 |
| 1736897700 | 28.04 | -0.29 | -1.02 | 28.63 | 28.63 | 28.04 | 2868 |
| 1736811300 | 28.33 | -0.19 | -0.67 | 28.33 | 28.33 | 27.96 | 2789 |
| 1736552100 | 28.52 | -0.87 | -2.96 | 29.3 | 29.3 | 28.4 | 3189 |
| 1736379300 | 29.39 | -0.56 | -1.87 | 29.82 | 29.82 | 29.1 | 4955 |
| 1736292900 | 29.95 | -0.35 | -1.16 | 30.48 | 30.52 | 29.95 | 2705 |
| 1736206500 | 30.3 | 0.28 | 0.93 | 30.54 | 30.71 | 30.3 | 6851 |
| 1735947300 | 30.02 | 0.91 | 3.13 | 29.45 | 30.02 | 29.3505 | 1392 |
| 1735860900 | 29.11 | 0.36 | 1.25 | 29.28 | 29.44 | 29.0094 | 3616 |
| 1735688100 | 28.75 | -0.38 | -1.30 | 29.31 | 29.31 | 28.68 | 683 |
| 1735601700 | 29.13 | -0.44 | -1.49 | 29.37 | 29.37 | 28.81 | 2718 |
| 1735342500 | 29.57 | -0.36 | -1.20 | 29.85 | 29.85 | 29.1799 | 3862 |
| 1735256100 | 29.93 | 0.76 | 2.61 | 29.17 | 29.93 | 29 | 3337 |
| 1735077840 | 29.17 | 0.21 | 0.73 | 29.06 | 29.17 | 28.8 | 728 |
| 1734996900 | 28.96 | 0.09 | 0.31 | 29.06 | 29.06 | 28.85 | 8338 |
| 1734737700 | 28.87 | 0.43 | 1.50 | 28.26 | 29.185 | 28.16 | 19352 |
| 1734651300 | 28.4435 | 0.07 | 0.26 | 28.95 | 28.95 | 28.43 | 4995 |
| 1734564900 | 28.37 | -1.17 | -3.96 | 29.815 | 30.0599 | 28.3 | 7124 |
| 1734478500 | 29.54 | -0.14 | -0.47 | 29.58 | 29.6 | 29.26 | 2573 |
| 1734392100 | 29.68 | 0.32 | 1.09 | 29.42 | 29.9 | 29.32 | 5675 |
| 1734132900 | 29.36 | -0.34 | -1.14 | 29.75 | 29.75 | 29.19 | 2709 |
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
