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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738706400 | 29.89 | 0.67 | 2.29 | 29.6 | 29.91 | 29.6 | 10005 |
| 1738620000 | 29.22 | -1.2 | -3.94 | 29.42 | 29.55 | 28.94 | 10975 |
| 1738360800 | 30.42 | -0.08 | -0.26 | 31.5 | 31.5 | 30.1 | 14018 |
| 1738274400 | 30.5 | -0.1 | -0.33 | 30.48 | 30.76 | 30.48 | 6822 |
| 1738188000 | 30.6 | -0.07 | -0.23 | 30.18 | 30.6 | 30.18 | 4934 |
| 1738101600 | 30.67 | 1.14 | 3.86 | 30.1 | 30.86 | 30.1 | 20055 |
| 1738015200 | 29.53 | 0.97 | 3.40 | 28.66 | 29.85 | 28.66 | 25863 |
| 1737756000 | 28.56 | 0.01 | 0.04 | 28.85 | 28.87 | 28.41 | 9281 |
| 1737669600 | 28.55 | -0.06 | -0.21 | 28.88 | 29.15 | 28.5 | 11591 |
| 1737583200 | 28.61 | 0.07 | 0.25 | 29 | 29 | 28.28 | 19224 |
| 1737496800 | 28.54 | -1.5 | -4.99 | 29 | 29 | 28.01 | 18697 |
| 1737410400 | 30.04 | 0.36 | 1.21 | 29.75 | 30.04 | 29.59 | 4968 |
| 1737151200 | 29.68 | 0.25 | 0.85 | 29.88 | 29.94 | 29.51 | 53295 |
| 1737064800 | 29.43 | -1.5 | -4.85 | 30.92 | 30.92 | 29.43 | 28099 |
| 1736978400 | 30.93 | 0.75 | 2.49 | 30.97 | 30.98 | 30.81 | 7980 |
| 1736892000 | 30.18 | -0.16 | -0.53 | 30.19 | 30.41 | 30.13 | 5306 |
| 1736805600 | 30.34 | -0.38 | -1.24 | 29.87 | 30.34 | 29.75 | 3940 |
| 1736546400 | 30.72 | -1.05 | -3.31 | 30.97 | 30.97 | 30.45 | 10329 |
| 1736460000 | 31.77 | 0.05 | 0.16 | 31.98 | 32.06 | 31.69 | 2353 |
| 1736373600 | 31.72 | 0.13 | 0.41 | 31.5 | 31.85 | 31.5 | 10725 |
| 1736287200 | 31.59 | -0.51 | -1.59 | 31.82 | 31.82 | 31.59 | 908 |
| 1736200800 | 32.1 | 0.28 | 0.88 | 32.03 | 32.31 | 32.03 | 11148 |
| 1735941600 | 31.82 | -0.05 | -0.16 | 31.87 | 31.92 | 31.66 | 14485 |
| 1735855200 | 31.87 | -1.01 | -3.07 | 32.93 | 32.93 | 31.64 | 5570 |
| 1735682400 | 32.88 | -0.32 | -0.96 | 33.18 | 33.18 | 32.869999 | 4954 |
| 1735596000 | 33.2 | -0.51 | -1.51 | 33.36 | 33.39 | 33.2 | 13507 |
| 1735336800 | 33.71 | -0.4 | -1.17 | 34 | 34 | 33.42 | 19641 |
| 1735066800 | 34.11 | 0.22 | 0.65 | 34.11 | 34.11 | 34.11 | 293 |
| 1734991200 | 33.89 | 0.13 | 0.39 | 33.81 | 33.89 | 33.62 | 48776 |
| 1734732000 | 33.76 | 0.76 | 2.30 | 32.99 | 33.76 | 32.99 | 5474 |
| 1734645600 | 33 | 0.17 | 0.52 | 32.61 | 33.31 | 32.61 | 1846 |
| 1734559200 | 32.83 | -0.72 | -2.15 | 33.33 | 33.63 | 32.83 | 16855 |
| 1734472800 | 33.549999 | 0.31 | 0.93 | 33.15 | 33.57 | 33.09 | 6865 |
| 1734386400 | 33.24 | 0.47 | 1.43 | 32.63 | 33.24 | 32.63 | 4333 |
| 1734127200 | 32.77 | 0.01 | 0.03 | 32.81 | 32.81 | 32.509999 | 3560 |
| 1734040800 | 32.759999 | 0.17 | 0.52 | 32.49 | 32.799999 | 32.49 | 1422 |
| 1733954400 | 32.59 | -0.13 | -0.40 | 32.68 | 33 | 32.59 | 1467 |
| 1733868000 | 32.72 | 0.18 | 0.55 | 32.369999 | 32.72 | 32.369999 | 2905 |
| 1733781600 | 32.54 | 0.53 | 1.66 | 32 | 32.54 | 32 | 7881 |
| 1733522400 | 32.009999 | 0.02 | 0.06 | 32.04 | 32.119999 | 32.009999 | 8868 |
| 1733436180 | 31.99 | -0.04 | -0.12 | 32 | 32.11 | 31.99 | 1654 |
| 1733349600 | 32.03 | 0.09 | 0.28 | 32 | 32.119999 | 31.88 | 3589 |
| 1733263200 | 31.94 | 0.41 | 1.30 | 31.65 | 31.94 | 31.65 | 7570 |
| 1733176800 | 31.53 | 0.4 | 1.28 | 31.45 | 31.69 | 31.45 | 11140 |
| 1732917600 | 31.13 | 0.24 | 0.78 | 30.87 | 31.34 | 30.84 | 22201 |
| 1732831200 | 30.89 | -0.02 | -0.06 | 30.88 | 31.03 | 30.87 | 855 |
| 1732744800 | 30.91 | -0.19 | -0.61 | 30.96 | 30.96 | 30.82 | 3553 |
| 1732658400 | 31.1 | 0.39 | 1.27 | 31.03 | 31.16 | 31.02 | 7017 |
| 1732572000 | 30.71 | 0.38 | 1.25 | 30.62 | 30.74 | 30.35 | 39775 |
| 1732312800 | 30.33 | 0.23 | 0.76 | 30.02 | 30.43 | 30.02 | 3701 |
| 1732226460 | 30.1 | -0.02 | -0.07 | 30.23 | 30.32 | 29.7 | 43623 |
| 1732140000 | 30.12 | 0.05 | 0.17 | 29.89 | 30.12 | 29.88 | 1735 |
| 1732053600 | 30.07 | 0.08 | 0.27 | 30 | 30.32 | 30 | 4095 |
| 1731967200 | 29.99 | 0.37 | 1.25 | 29.55 | 30.28 | 29.55 | 15528 |
| 1731708000 | 29.62 | -0.37 | -1.23 | 29.53 | 29.62 | 29.51 | 9641 |
| 1731621600 | 29.99 | 0.47 | 1.59 | 29.65 | 30.15 | 29.65 | 11680 |
| 1731535200 | 29.52 | 0.1 | 0.34 | 29.42 | 29.79 | 29.42 | 9554 |
| 1731448800 | 29.42 | 0.04 | 0.14 | 29.42 | 29.61 | 29.4 | 4980 |
| 1731362400 | 29.38 | -0.48 | -1.61 | 29.6 | 29.6 | 29.06 | 10879 |
| 1731103200 | 29.86 | -0.04 | -0.13 | 29.66 | 30.03 | 29.66 | 4295 |
| 1731016800 | 29.9 | 0.65 | 2.22 | 29.56 | 29.94 | 29.56 | 23052 |
| 1730930400 | 29.25 | 0.06 | 0.21 | 29.25 | 29.54 | 29.25 | 5576 |
| 1730844000 | 29.19 | 0.15 | 0.52 | 29.08 | 29.3 | 29.08 | 8975 |
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
