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 | 1.57 | 5.48375829549 | 28.63 | 30.2 | 27.72 | 1745 | 28.23112191 | SP |
| 4 | 2.34 | 8.39913854989 | 27.86 | 30.2 | 27.08 | 1489 | 27.85024316 | SP |
| 12 | 5.77 | 23.618501842 | 24.43 | 30.2 | 24.02 | 801 | 26.82922948 | SP |
| 26 | 5.23 | 20.945134161 | 24.97 | 30.2 | 22.35 | 572 | 26.07507344 | SP |
| 52 | 9.2 | 43.8095238095 | 21 | 30.2 | 20.16 | 974 | 24.65710734 | SP |
| 156 | 9.2 | 43.8095238095 | 21 | 30.2 | 20.16 | 974 | 24.65710734 | SP |
| 260 | 9.2 | 43.8095238095 | 21 | 30.2 | 20.16 | 974 | 24.65710734 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 28.7641 | 1.04 | 3.77 | 28.66 | 28.7641 | 28.66 | 1406 |
| 1733873700 | 27.72 | -0.51 | -1.80 | 28.33 | 28.33 | 27.72 | 2379 |
| 1733787300 | 28.2267 | -0.48 | -1.68 | 28.71 | 28.71 | 28.2267 | 2816 |
| 1733528100 | 28.71 | 0.16 | 0.55 | 28.71 | 28.71 | 28.71 | 319 |
| 1733441700 | 28.5524 | -0.06 | -0.20 | 28.8 | 28.8 | 28.55 | 2448 |
| 1733355300 | 28.6101 | 0.3 | 1.06 | 28.63 | 28.6416 | 28.6101 | 763 |
| 1733268900 | 28.31 | 0.18 | 0.64 | 28.2 | 28.31 | 28.18 | 981 |
| 1733182500 | 28.13 | -0.19 | -0.68 | 27.59 | 28.33 | 27.59 | 1346 |
| 1732917840 | 28.3238 | 0.18 | 0.63 | 28.3238 | 28.3238 | 28.3238 | 52 |
| 1732750500 | 28.1463 | 0.56 | 2.02 | 27.48 | 28.1463 | 27.48 | 1226 |
| 1732664100 | 27.59 | -0.25 | -0.90 | 27.78 | 27.89 | 27.59 | 420 |
| 1732577700 | 27.84 | -0.45 | -1.60 | 27.7 | 28.2 | 27.7 | 1668 |
| 1732318500 | 28.292 | 0.15 | 0.53 | 28.6 | 28.6 | 28.16 | 710 |
| 1732232100 | 28.1438 | 0.55 | 2.01 | 28.58 | 28.58 | 27.8 | 1700 |
| 1732145700 | 27.59 | 0.06 | 0.21 | 27.63 | 27.72 | 27.535 | 1136 |
| 1732059300 | 27.532 | 0.17 | 0.64 | 27.36 | 27.5801 | 27.33 | 2472 |
| 1731972900 | 27.3572 | 0.07 | 0.25 | 27.46 | 27.48 | 27.3457 | 3478 |
| 1731713700 | 27.2877 | 0.09 | 0.34 | 27.12 | 27.2877 | 27.08 | 2682 |
| 1731627300 | 27.1946 | -0.32 | -1.16 | 27.53 | 27.53 | 27.1946 | 1091 |
| 1731540900 | 27.5134 | 0.01 | 0.03 | 27.86 | 27.86 | 27.5134 | 604 |
| 1731454500 | 27.5058 | 0.19 | 0.70 | 27.3606 | 27.74 | 27.23 | 1335 |
| 1731368100 | 27.3146 | 0.92 | 3.50 | 26.94 | 27.3146 | 26.94 | 1291 |
| 1731108900 | 26.3909 | 0.09 | 0.34 | 26.33 | 26.4 | 26.3186 | 1177 |
| 1731022500 | 26.3004 | -0.32 | -1.20 | 26.13 | 26.34 | 26.13 | 599 |
| 1730936100 | 26.62 | 1.59 | 6.34 | 25.78 | 26.62 | 25.61 | 1489 |
| 1730849700 | 25.0338 | 0.4 | 1.64 | 25.04 | 25.04 | 25.0338 | 31 |
| 1730763300 | 24.6291 | -0.23 | -0.92 | 24.79 | 24.79 | 24.6291 | 32 |
| 1730500500 | 24.8569 | -0.03 | -0.13 | 25.52 | 25.52 | 24.8569 | 167 |
| 1730414100 | 24.8897 | -0.5 | -1.97 | 25.01 | 25.01 | 24.8897 | 90 |
| 1730327700 | 25.3909 | -0.13 | -0.53 | 25.5 | 25.5 | 25.3909 | 221 |
| 1730241300 | 25.5251 | 0.42 | 1.65 | 25.81 | 25.81 | 25.4986 | 366 |
| 1730154900 | 25.11 | 0.11 | 0.44 | 25.09 | 25.11 | 25.09 | 61 |
| 1729895700 | 25 | -0.04 | -0.14 | 25 | 25 | 25 | 78 |
| 1729809300 | 25.0363 | 0.19 | 0.76 | 25.06 | 25.06 | 25.0363 | 45 |
| 1729722900 | 24.8484 | -0.26 | -1.04 | 24.83 | 24.87 | 24.83 | 55 |
| 1729636500 | 25.1084 | -0.02 | -0.08 | 25.53 | 25.53 | 25.1084 | 82 |
| 1729550100 | 25.1274 | -0.13 | -0.50 | 25.7 | 25.7 | 25.1274 | 142 |
| 1729290900 | 25.2524 | 0.28 | 1.13 | 25.2 | 25.28 | 25.2 | 124 |
| 1729204500 | 24.97 | -0.14 | -0.58 | 24.97 | 24.97 | 24.97 | 23 |
| 1729118100 | 25.1148 | 0.15 | 0.60 | 25.1148 | 25.1148 | 25.1148 | 4 |
| 1729031700 | 24.9652 | -0.06 | -0.24 | 25.05 | 25.05 | 24.9652 | 162 |
| 1728945300 | 25.0262 | 0.38 | 1.53 | 25.2 | 25.2 | 25.0262 | 184 |
| 1728686100 | 24.6487 | 0.4 | 1.64 | 24.46 | 24.6487 | 24.46 | 18 |
| 1728599700 | 24.252 | -0.15 | -0.62 | 24.29 | 24.29 | 24.252 | 2125 |
| 1728513300 | 24.4025 | 0.02 | 0.09 | 24.38 | 24.4025 | 24.38 | 215 |
| 1728426900 | 24.3804 | 0.16 | 0.66 | 24.46 | 24.46 | 24.32 | 336 |
| 1728340500 | 24.22 | -0.18 | -0.74 | 24.28 | 24.47 | 24.22 | 153 |
| 1728081300 | 24.3998 | 0.38 | 1.58 | 24.33 | 24.3998 | 24.33 | 234 |
| 1727994900 | 24.02 | -0.05 | -0.20 | 24.08 | 24.08 | 24.02 | 945 |
| 1727908500 | 24.0688 | -0.13 | -0.54 | 24.18 | 24.27 | 24.0688 | 452 |
| 1727822100 | 24.2004 | -0.35 | -1.42 | 24.66 | 24.66 | 24.2004 | 124 |
| 1727735520 | 24.5494 | -0.07 | -0.29 | 24.63 | 24.63 | 24.4899 | 4462 |
| 1727476500 | 24.62 | -0.72 | -2.84 | 24.92 | 24.92 | 24.62 | 366 |
| 1727390100 | 25.3401 | 0.26 | 1.03 | 25.37 | 25.37 | 25.3401 | 43 |
| 1727303700 | 25.0825 | -0.09 | -0.35 | 25.0825 | 25.0825 | 25.0825 | 26 |
| 1727217300 | 25.17 | 0.07 | 0.27 | 25.03 | 25.17 | 25.03 | 136 |
| 1727130900 | 25.1014 | 0.08 | 0.32 | 27.52 | 27.52 | 25.1014 | 201 |
| 1726871700 | 25.0207 | -0.08 | -0.32 | 25.19 | 25.19 | 25.0207 | 207 |
| 1726785300 | 25.1002 | 0.71 | 2.91 | 25.06 | 25.1002 | 25.06 | 1166 |
| 1726698900 | 24.39 | -0.06 | -0.25 | 24.43 | 24.52 | 24.39 | 15 |
| 1726612500 | 24.45 | 0.13 | 0.55 | 24.4 | 24.45 | 24.4 | 279 |
| 1726526100 | 24.3172 | -0.16 | -0.65 | 24.47 | 24.47 | 24.3172 | 121 |
| 1726266900 | 24.4762 | 0.24 | 1.01 | 24.36 | 24.4762 | 24.25 | 13 |
| 1726180500 | 24.2323 | 0.19 | 0.79 | 24.2323 | 24.2323 | 24.2323 | 23 |
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
