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 | -0.71 | -2.29106163278 | 30.99 | 31.1664 | 30.28 | 20562 | 30.73382721 | SP |
| 4 | -1.38 | -4.35881238155 | 31.66 | 31.77 | 30.203 | 23275 | 30.85973808 | SP |
| 12 | -0.9509 | -3.04474094567 | 31.2309 | 32.41 | 30.15 | 20804 | 31.32965333 | SP |
| 26 | 0.34 | 1.13560454242 | 29.94 | 32.41 | 28.15 | 18490 | 30.57657836 | SP |
| 52 | 4.53 | 17.5922330097 | 25.75 | 32.41 | 25.5227 | 20589 | 29.64296257 | SP |
| 156 | 5.18 | 20.6374501992 | 25.1 | 32.41 | 22.1536 | 23097 | 27.7036609 | SP |
| 260 | 5.18 | 20.6374501992 | 25.1 | 32.41 | 22.1536 | 23097 | 27.7036609 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 30.28 | -0.46 | -1.50 | 30.42 | 30.4508 | 30.28 | 18455 |
| 1736379300 | 30.74 | 0.01 | 0.03 | 30.56 | 30.79 | 30.5 | 6013 |
| 1736292900 | 30.73 | -0.2 | -0.65 | 31 | 31 | 30.6968 | 10001 |
| 1736206500 | 30.93 | 0.13 | 0.42 | 30.99 | 31.1664 | 30.8926 | 44692 |
| 1735947300 | 30.8 | 0.39 | 1.28 | 30.53 | 30.81 | 30.485 | 13379 |
| 1735860900 | 30.41 | 0.01 | 0.03 | 30.63 | 30.68 | 30.203 | 18272 |
| 1735688100 | 30.4 | -0.05 | -0.16 | 30.54 | 30.545 | 30.3092 | 26420 |
| 1735601700 | 30.45 | -0.45 | -1.46 | 30.52 | 30.56 | 30.297 | 9583 |
| 1735342500 | 30.9 | -0.29 | -0.92 | 30.88 | 30.9 | 30.76 | 5856 |
| 1735256100 | 31.1872 | 0.06 | 0.19 | 31.05 | 31.22 | 31.04 | 77135 |
| 1735077840 | 31.1281 | 0.25 | 0.80 | 30.95 | 31.16 | 30.89 | 3891 |
| 1734996900 | 30.88 | 0.18 | 0.59 | 30.75 | 30.88 | 30.6 | 75129 |
| 1734737700 | 30.7 | 0.3 | 0.99 | 30.9499 | 30.965 | 30.7 | 15428 |
| 1734651300 | 30.4 | -0.12 | -0.39 | 30.6935 | 30.7 | 30.4 | 12560 |
| 1734564900 | 30.52 | -0.91 | -2.89 | 31.4601 | 31.51 | 30.52 | 14506 |
| 1734478500 | 31.4278 | -0.21 | -0.66 | 31.55 | 31.55 | 31.3615 | 16389 |
| 1734392100 | 31.6371 | 0.01 | 0.02 | 31.66 | 31.77 | 31.6371 | 18178 |
| 1734132900 | 31.63 | 0.06 | 0.19 | 31.6999 | 31.6999 | 31.56 | 127965 |
| 1734046500 | 31.57 | -0.21 | -0.66 | 31.67 | 31.69 | 31.56 | 8111 |
| 1733960100 | 31.78 | 0.16 | 0.52 | 31.7659 | 31.83 | 31.7499 | 7090 |
| 1733873700 | 31.617 | -0.28 | -0.89 | 31.73 | 31.7503 | 31.617 | 6695 |
| 1733787300 | 31.9 | -0.33 | -1.02 | 32.229999 | 32.235 | 31.9 | 11297 |
| 1733528100 | 32.229999 | 0.12 | 0.39 | 32.22 | 32.2999 | 32.1953 | 27893 |
| 1733441700 | 32.1053 | -0.17 | -0.54 | 32.299999 | 32.32 | 32.09 | 150168 |
| 1733355300 | 32.28 | 0.03 | 0.09 | 32.31 | 32.31 | 32.229599 | 23185 |
| 1733268900 | 32.2503 | -0.07 | -0.22 | 32.28 | 32.2899 | 32.189999 | 22755 |
| 1733182500 | 32.32 | 0.06 | 0.20 | 32.299999 | 32.34 | 32.22 | 16178 |
| 1732917840 | 32.2554 | 0.19 | 0.59 | 32.229999 | 32.28 | 32.229999 | 5857 |
| 1732750500 | 32.0653 | -0.11 | -0.33 | 32.09 | 32.11 | 31.99 | 32323 |
| 1732664100 | 32.1711 | 0.17 | 0.53 | 32.0343 | 32.1711 | 32.0343 | 10969 |
| 1732577700 | 32 | 0.22 | 0.68 | 32.15 | 32.15 | 32 | 5451 |
| 1732318500 | 31.7833 | 0.17 | 0.53 | 31.6898 | 31.7833 | 31.66 | 17214 |
| 1732232100 | 31.6156 | 0.37 | 1.18 | 31.31 | 31.68 | 31.2414 | 17259 |
| 1732145700 | 31.2466 | 0.11 | 0.34 | 31.15 | 31.27 | 31.03 | 6133 |
| 1732059300 | 31.14 | -0.02 | -0.05 | 30.92 | 31.1901 | 30.92 | 9251 |
| 1731972900 | 31.1559 | 0.23 | 0.73 | 31 | 31.1927 | 31 | 6397 |
| 1731713700 | 30.93 | -0.33 | -1.05 | 31.11 | 31.11 | 30.9026 | 4435 |
| 1731627300 | 31.2581 | -0.18 | -0.59 | 31.41 | 31.43 | 31.2581 | 5293 |
| 1731540900 | 31.4426 | -0.07 | -0.22 | 31.52 | 31.59 | 31.4426 | 8385 |
| 1731454500 | 31.5131 | -0.16 | -0.50 | 31.68 | 31.68 | 31.435 | 5161 |
| 1731368100 | 31.67 | -0.11 | -0.35 | 31.78 | 31.78 | 31.67 | 5438 |
| 1731108900 | 31.78 | 0.2 | 0.63 | 31.73 | 31.78 | 31.635 | 9035 |
| 1731022500 | 31.58 | 0.37 | 1.19 | 31.48 | 31.62 | 31.48 | 24116 |
| 1730936100 | 31.21 | 0.72 | 2.36 | 31.007 | 31.23 | 30.96 | 18963 |
| 1730849700 | 30.49 | 0.28 | 0.94 | 30.34 | 30.52 | 30.34 | 15245 |
| 1730763300 | 30.2059 | -0.03 | -0.11 | 30.25 | 30.35 | 30.2059 | 11878 |
| 1730500500 | 30.24 | 0.08 | 0.27 | 30.39 | 30.472 | 30.21 | 12755 |
| 1730414100 | 30.16 | -0.27 | -0.89 | 30.33 | 30.33 | 30.16 | 3207 |
| 1730327700 | 30.43 | -0.2 | -0.64 | 30.46 | 30.5605 | 30.43 | 2440 |
| 1730241300 | 30.6252 | 0.01 | 0.02 | 30.51 | 30.655 | 30.51 | 13427 |
| 1730154900 | 30.6191 | 0.11 | 0.36 | 30.69 | 30.72 | 30.615 | 9735 |
| 1729895700 | 30.51 | -0.21 | -0.67 | 30.83 | 30.83 | 30.48 | 85851 |
| 1729809300 | 30.7163 | 0.01 | 0.03 | 30.79 | 30.79 | 30.68 | 1832 |
| 1729722900 | 30.7083 | -0.11 | -0.36 | 30.86 | 30.86 | 30.64 | 2685 |
| 1729636500 | 30.82 | -0.18 | -0.58 | 30.87 | 30.89 | 30.755 | 6956 |
| 1729550100 | 31 | -0.26 | -0.83 | 31.2309 | 31.235 | 30.96 | 4445 |
| 1729290900 | 31.2603 | 0.07 | 0.23 | 31.2055 | 31.2603 | 31.2 | 5798 |
| 1729204500 | 31.19 | -0 | -0.00 | 31.37 | 31.37 | 31.16 | 4900 |
| 1729118100 | 31.1911 | 0.15 | 0.49 | 31.07 | 31.21 | 31.07 | 5962 |
| 1729031700 | 31.0401 | -0.32 | -1.01 | 31.33 | 31.33 | 31.0401 | 9064 |
| 1728945300 | 31.3572 | 0.3 | 0.96 | 31.19 | 31.39 | 31.1 | 2313 |
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
