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 | -0.31 | -1.15585384042 | 26.82 | 27.05 | 26.5 | 5085 | 26.77872708 | SP |
| 4 | -0.14 | -0.525328330206 | 26.65 | 28.929 | 26.19 | 2154 | 26.7309576 | SP |
| 12 | -1.14 | -4.12296564195 | 27.65 | 31.25 | 26.19 | 1446 | 27.27623622 | SP |
| 26 | 0.15 | 0.56904400607 | 26.36 | 31.25 | 24.8188 | 1370 | 27.01679458 | SP |
| 52 | -0.06 | -0.225818592397 | 26.57 | 31.25 | 24.8188 | 1128 | 26.89442881 | SP |
| 156 | 2.0037 | 8.17626487883 | 24.5063 | 31.25 | 24.33 | 743 | 26.65577133 | SP |
| 260 | 2.0037 | 8.17626487883 | 24.5063 | 31.25 | 24.33 | 743 | 26.65577133 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738107300 | 26.6849 | 0.09 | 0.34 | 26.66 | 26.88 | 26.6 | 4581 |
| 1738020900 | 26.5952 | -0.33 | -1.21 | 26.5 | 26.5952 | 26.5 | 5535 |
| 1737761700 | 26.9215 | 0 | 0.01 | 27 | 27.0099 | 26.9215 | 1035 |
| 1737675300 | 26.92 | 0 | 0.00 | 26.92 | 26.92 | 26.92 | 0 |
| 1737588900 | 26.92 | 0.21 | 0.80 | 26.82 | 27.05 | 26.82 | 9187 |
| 1737502500 | 26.7072 | -0.32 | -1.17 | 27.38 | 27.38 | 26.7072 | 1848 |
| 1737156900 | 27.0244 | 0.17 | 0.63 | 27.36 | 27.36 | 27.0244 | 520 |
| 1737070500 | 26.855 | 0.03 | 0.11 | 27 | 27 | 26.855 | 1377 |
| 1736984100 | 26.825 | 0.54 | 2.04 | 26.54 | 26.825 | 26.54 | 314 |
| 1736897700 | 26.2875 | -0.05 | -0.17 | 26.57 | 26.57 | 26.2875 | 455 |
| 1736811300 | 26.3334 | -0.05 | -0.18 | 26.19 | 26.47 | 26.19 | 954 |
| 1736552100 | 26.3805 | -0.2 | -0.75 | 26.67 | 26.98 | 26.3805 | 894 |
| 1736379300 | 26.58 | -0.07 | -0.26 | 26.73 | 26.73 | 26.58 | 391 |
| 1736292900 | 26.6501 | -0.16 | -0.60 | 26.97 | 27.9 | 26.6501 | 1976 |
| 1736206500 | 26.81 | 0.04 | 0.15 | 26.81 | 27.01 | 26.81 | 2917 |
| 1735947300 | 26.77 | 0.33 | 1.25 | 26.7 | 26.79 | 26.7 | 892 |
| 1735860900 | 26.4391 | -0.04 | -0.14 | 26.56 | 28.929 | 26.4391 | 1462 |
| 1735688100 | 26.4757 | -0.17 | -0.64 | 26.69 | 26.69 | 26.38 | 5547 |
| 1735601700 | 26.6454 | -2.17 | -7.53 | 26.685 | 26.72 | 26.6454 | 2308 |
| 1735342500 | 28.815 | -0.33 | -1.13 | 28.85 | 31.25 | 28.81 | 2091 |
| 1735256100 | 29.145 | 0.1 | 0.36 | 28.81 | 29.145 | 28.81 | 1195 |
| 1735077840 | 29.0417 | 0.33 | 1.16 | 28.88 | 29.0417 | 28.71 | 95 |
| 1734996900 | 28.71 | 0.01 | 0.02 | 28.57 | 28.78 | 28.57 | 701 |
| 1734737700 | 28.7046 | 0.79 | 2.85 | 28.13 | 28.7065 | 28.13 | 216 |
| 1734651300 | 27.91 | -0.03 | -0.10 | 27.91 | 27.91 | 27.91 | 158 |
| 1734564900 | 27.9378 | 0.03 | 0.10 | 28.02 | 28.02 | 27.9378 | 571 |
| 1734478500 | 27.91 | -0.02 | -0.08 | 27.92 | 27.965 | 27.91 | 529 |
| 1734392100 | 27.9312 | 0.02 | 0.08 | 27.9312 | 27.9312 | 27.9312 | 419 |
| 1734132900 | 27.91 | 0.09 | 0.31 | 27.91 | 27.91 | 27.91 | 42 |
| 1734046500 | 27.8243 | 0.02 | 0.09 | 27.8243 | 27.8243 | 27.8243 | 118 |
| 1733960100 | 27.8 | -0.01 | -0.04 | 27.79 | 27.8 | 27.79 | 210 |
| 1733873700 | 27.81 | -0.08 | -0.28 | 27.9 | 27.94 | 27.81 | 3743 |
| 1733787300 | 27.8885 | 0 | 0.01 | 27.8925 | 27.94 | 27.8885 | 3835 |
| 1733528100 | 27.885 | -0.02 | -0.06 | 27.92 | 27.92 | 27.885 | 111 |
| 1733441700 | 27.9006 | 0 | 0.00 | 27.9 | 27.9006 | 27.9 | 115 |
| 1733355300 | 27.9 | 0.01 | 0.04 | 27.93 | 27.97 | 27.9 | 1839 |
| 1733268900 | 27.89 | 0.05 | 0.20 | 27.89 | 27.89 | 27.89 | 79 |
| 1733182500 | 27.8351 | 0.07 | 0.25 | 27.79 | 27.8351 | 27.7719 | 172 |
| 1732917840 | 27.765 | 0.08 | 0.30 | 27.75 | 27.765 | 27.75 | 132 |
| 1732750500 | 27.6824 | -0.03 | -0.12 | 27.47 | 27.6824 | 27.47 | 627 |
| 1732664100 | 27.715 | 0.02 | 0.05 | 27.7085 | 27.715 | 27.703 | 499 |
| 1732577700 | 27.7 | -0 | -0.02 | 27.67 | 27.7231 | 27.67 | 552 |
| 1732318500 | 27.7042 | 0.02 | 0.09 | 27.66 | 27.7042 | 27.66 | 753 |
| 1732232100 | 27.68 | 0.18 | 0.64 | 27.5299 | 27.68 | 27.5299 | 1376 |
| 1732145700 | 27.5044 | -0.04 | -0.13 | 27.53 | 27.53 | 27.4499 | 1994 |
| 1732059300 | 27.5403 | 0.03 | 0.11 | 27.5403 | 27.5403 | 27.5403 | 177 |
| 1731972900 | 27.51 | -0.38 | -1.36 | 28.08 | 28.08 | 27.3 | 1116 |
| 1731713700 | 27.89 | -0.19 | -0.68 | 27.98 | 27.98 | 27.8 | 2424 |
| 1731627300 | 28.08 | 0.06 | 0.23 | 28.0713 | 28.16 | 28.0713 | 2985 |
| 1731540900 | 28.0161 | -0.01 | -0.05 | 28.03 | 28.03 | 28 | 619 |
| 1731454500 | 28.03 | 0.08 | 0.29 | 28 | 28.79 | 28 | 104 |
| 1731368100 | 27.9494 | -0.04 | -0.13 | 27.99 | 27.9989 | 27.9494 | 371 |
| 1731108900 | 27.985 | -0.05 | -0.16 | 28.06 | 28.06 | 27.985 | 2110 |
| 1731022500 | 28.03 | 0.43 | 1.56 | 28.09 | 28.09 | 28.03 | 279 |
| 1730936100 | 27.6 | 0.11 | 0.40 | 27.65 | 27.75 | 27.57 | 2392 |
| 1730849700 | 27.49 | 0.23 | 0.86 | 27.49 | 27.49 | 27.49 | 54 |
| 1730763300 | 27.2555 | -0.02 | -0.07 | 27.22 | 27.2555 | 27.21 | 210 |
| 1730500500 | 27.2748 | 0.02 | 0.09 | 27.21 | 27.2748 | 27.21 | 827 |
| 1730414100 | 27.25 | -0.34 | -1.22 | 27.25 | 27.26 | 27.25 | 823 |
| 1730327700 | 27.586 | -0.03 | -0.11 | 27.6295 | 27.63 | 27.586 | 1089 |
| 1730241300 | 27.615 | 0.05 | 0.20 | 27.56 | 27.615 | 27.56 | 66 |
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
