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 | 3.03 | 11.014176663 | 27.51 | 30.51 | 26.8299 | 6347 | 29.15608559 | SP |
| 4 | 0.34 | 1.12582781457 | 30.2 | 31.1988 | 25 | 9024 | 28.67009711 | SP |
| 12 | -5.44 | -15.1195108394 | 35.98 | 42.59 | 25 | 15289 | 35.42959704 | SP |
| 26 | -0.37 | -1.19702361695 | 30.91 | 42.59 | 25 | 14150 | 36.22054378 | SP |
| 52 | 2.76 | 9.93520518359 | 27.78 | 42.59 | 24.56 | 10660 | 33.17615672 | SP |
| 156 | 5.32 | 21.094369548 | 25.22 | 42.59 | 24.56 | 11793 | 32.12008087 | SP |
| 260 | 5.32 | 21.094369548 | 25.22 | 42.59 | 24.56 | 11793 | 32.12008087 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 30.54 | 0.1 | 0.33 | 30.5 | 30.6927 | 30 | 3615 |
| 1745620500 | 30.44 | 0.39 | 1.31 | 30 | 30.51 | 29.89 | 5139 |
| 1745534100 | 30.047 | 1.12 | 3.86 | 29.05 | 30.0793 | 29.05 | 12572 |
| 1745447700 | 28.93 | 1.12 | 4.03 | 29 | 29.5591 | 28.875 | 4285 |
| 1745361300 | 27.81 | 0.68 | 2.51 | 27.56 | 27.9587 | 27.54 | 4262 |
| 1745274900 | 27.13 | -0.58 | -2.09 | 27.51 | 27.51 | 26.8299 | 5475 |
| 1744929300 | 27.71 | -0.07 | -0.25 | 27.98 | 27.98 | 27.65 | 2065 |
| 1744842900 | 27.78 | -1.16 | -4.00 | 28.17 | 28.21 | 27.27 | 9734 |
| 1744756500 | 28.9369 | 0.07 | 0.23 | 28.93 | 29.08 | 28.87 | 1829 |
| 1744670100 | 28.87 | 0.18 | 0.63 | 29.62 | 29.6943 | 28.63 | 8380 |
| 1744410900 | 28.69 | 0.71 | 2.54 | 28.06 | 28.69 | 27.8 | 8561 |
| 1744324500 | 27.98 | -1.52 | -5.15 | 28.75 | 28.75 | 27.57 | 6072 |
| 1744238100 | 29.4978 | 3.61 | 13.94 | 25.81 | 29.56 | 25.81 | 21133 |
| 1744151700 | 25.89 | -0.65 | -2.45 | 28.09 | 28.09 | 25.69 | 6884 |
| 1744065300 | 26.54 | -0.23 | -0.86 | 25.09 | 27.78 | 25 | 12714 |
| 1743806100 | 26.77 | -1.98 | -6.89 | 27.39 | 27.5649 | 26.415 | 19112 |
| 1743719700 | 28.7514 | -1.9 | -6.19 | 28.88 | 29.38 | 28.66 | 12742 |
| 1743633300 | 30.65 | -0.03 | -0.10 | 30.04 | 31.1988 | 30.04 | 15276 |
| 1743546900 | 30.68 | -0.03 | -0.10 | 30.66 | 30.83 | 30.147 | 7194 |
| 1743460500 | 30.71 | -0.11 | -0.36 | 30.2 | 30.76 | 29.935 | 8032 |
| 1743201300 | 30.82 | -1.12 | -3.51 | 31.64 | 31.67 | 30.756 | 14773 |
| 1743114900 | 31.94 | -0.48 | -1.48 | 32.119999 | 32.4684 | 31.9279 | 7701 |
| 1743028500 | 32.42 | -1.08 | -3.23 | 33.369999 | 33.42 | 32.42 | 26906 |
| 1742942100 | 33.5009 | 0.03 | 0.09 | 33.59 | 33.59 | 33.481699 | 6374 |
| 1742855700 | 33.47 | 0.84 | 2.57 | 33.31 | 33.59 | 33.275 | 11000 |
| 1742596500 | 32.63 | 0.28 | 0.87 | 31.84 | 32.63 | 31.56 | 12438 |
| 1742510100 | 32.35 | -0.62 | -1.88 | 32.57 | 32.8851 | 32.35 | 3142 |
| 1742423700 | 32.97 | 0.25 | 0.76 | 32.84 | 33.155 | 32.68 | 3809 |
| 1742337300 | 32.72 | -0.89 | -2.64 | 33.14 | 33.14 | 32.625 | 5708 |
| 1742250900 | 33.6075 | 0.21 | 0.62 | 33.6 | 33.79 | 33.199399 | 16101 |
| 1741991700 | 33.4 | 1.79 | 5.66 | 32.159999 | 33.4 | 32.159999 | 5746 |
| 1741905300 | 31.61 | -0.75 | -2.32 | 32.27 | 32.27 | 31.6 | 4055 |
| 1741818900 | 32.36 | 0.55 | 1.73 | 32.68 | 32.68 | 32.1252 | 5745 |
| 1741732500 | 31.81 | 0.26 | 0.82 | 31.43 | 32.079099 | 31.3 | 8209 |
| 1741646100 | 31.55 | -1.78 | -5.34 | 32.409999 | 32.53 | 31.2245 | 6374 |
| 1741390500 | 33.33 | -0.06 | -0.18 | 33.11 | 33.53 | 32.053199 | 11014 |
| 1741304100 | 33.39 | -1.29 | -3.72 | 34.06 | 34.5 | 33.1014 | 7224 |
| 1741217700 | 34.68 | 0.89 | 2.63 | 34.08 | 34.7181 | 33.75 | 12845 |
| 1741131300 | 33.79 | 0.38 | 1.14 | 32.7 | 34.37 | 32.4677 | 24357 |
| 1741044900 | 33.409999 | -1.14 | -3.30 | 35.38 | 35.38 | 33.1 | 23489 |
| 1740785700 | 34.55 | 0.45 | 1.32 | 33.83 | 34.75 | 33.47 | 24415 |
| 1740699300 | 34.1 | -1.83 | -5.09 | 36.64 | 36.64 | 34.04 | 14185 |
| 1740612900 | 35.93 | 0.8 | 2.28 | 35.78 | 36.33 | 35.65 | 25732 |
| 1740526500 | 35.13 | -1.18 | -3.25 | 35.91 | 35.91 | 34.61 | 27909 |
| 1740440100 | 36.31 | -1.66 | -4.37 | 37.97 | 37.97 | 36.12 | 53527 |
| 1740180900 | 37.97 | -1.61 | -4.07 | 40.16 | 40.16 | 37.8994 | 17029 |
| 1740094500 | 39.58 | -0.67 | -1.66 | 39.83 | 39.83 | 38.79 | 17809 |
| 1740008100 | 40.25 | -1.08 | -2.62 | 41.07 | 41.1 | 40.13 | 37433 |
| 1739921700 | 41.334 | 0.07 | 0.18 | 41.5 | 41.5744 | 41.0001 | 14500 |
| 1739576100 | 41.26 | -1.29 | -3.03 | 41.73 | 41.82 | 40.8105 | 32894 |
| 1739489700 | 42.5506 | 1.34 | 3.25 | 42.16 | 42.59 | 41.5 | 24347 |
| 1739403300 | 41.21 | 1.16 | 2.88 | 39.49 | 41.36 | 39.42 | 15429 |
| 1739316900 | 40.055 | -1.17 | -2.84 | 40.97 | 41.49 | 40.055 | 35914 |
| 1739230500 | 41.2249 | 0.52 | 1.29 | 41.62 | 41.62 | 41 | 24153 |
| 1738971300 | 40.7 | 0.7 | 1.74 | 40.11 | 41.41 | 39.97 | 24332 |
| 1738884900 | 40.0044 | -0.17 | -0.41 | 40.52 | 40.99 | 39.9301 | 27431 |
| 1738798500 | 40.17 | 1.43 | 3.69 | 38.97 | 40.37 | 38.723 | 37120 |
| 1738712100 | 38.7422 | 1.8 | 4.88 | 37.83 | 38.79 | 37.83 | 27845 |
| 1738625700 | 36.94 | -0.37 | -0.99 | 35.98 | 37.235 | 35.76 | 16313 |
| 1738366500 | 37.31 | -0.03 | -0.08 | 37.68 | 38.2279 | 37.06 | 12153 |
| 1738280100 | 37.34 | 0.81 | 2.22 | 37.11 | 37.5 | 36.85 | 6911 |
| 1738193700 | 36.53 | -0.48 | -1.30 | 37.01 | 37.01 | 36.14 | 29651 |
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
