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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733176800 | 32.78 | -0.66 | -1.97 | 33.22 | 33.22 | 32.6 | 27550 |
| 1732917600 | 33.439999 | -0.06 | -0.18 | 33.38 | 33.479999 | 33.2 | 22747 |
| 1732831200 | 33.5 | 0.25 | 0.75 | 33.49 | 33.89 | 33.479999 | 3901 |
| 1732744800 | 33.25 | -0.06 | -0.18 | 33.35 | 33.38 | 33.1 | 25994 |
| 1732658400 | 33.31 | -0.01 | -0.03 | 33.21 | 33.36 | 33.04 | 18854 |
| 1732572000 | 33.32 | 0.21 | 0.63 | 33.409999 | 33.409999 | 33.17 | 71295 |
| 1732312800 | 33.11 | 0.55 | 1.69 | 32.229999 | 33.11 | 32.229999 | 18648 |
| 1732226460 | 32.56 | 0.52 | 1.62 | 32.39 | 32.67 | 32.229999 | 62543 |
| 1732140000 | 32.04 | -0.31 | -0.96 | 32.47 | 32.47 | 31.8 | 11119 |
| 1732053600 | 32.35 | -0.26 | -0.80 | 32.159999 | 32.57 | 32.159999 | 32097 |
| 1731967200 | 32.61 | -0.08 | -0.24 | 32.909999 | 32.909999 | 32.299999 | 25406 |
| 1731708000 | 32.689999 | 0.5 | 1.55 | 32.07 | 32.79 | 32.07 | 104171 |
| 1731621600 | 32.189999 | 0.06 | 0.19 | 32.27 | 32.47 | 32.09 | 11751 |
| 1731535200 | 32.13 | 0.21 | 0.66 | 32.07 | 32.479999 | 32.049999 | 14501 |
| 1731448800 | 31.92 | 0.06 | 0.19 | 32.03 | 32.049999 | 31.78 | 19429 |
| 1731362400 | 31.86 | 0.23 | 0.73 | 31.88 | 32.2 | 31.84 | 29679 |
| 1731103200 | 31.63 | 0.11 | 0.35 | 31.94 | 31.94 | 31.41 | 32595 |
| 1731016800 | 31.52 | -1.45 | -4.40 | 32.61 | 32.61 | 31.36 | 129862 |
| 1730930400 | 32.97 | 3.49 | 11.84 | 31.57 | 32.979999 | 31.38 | 92309 |
| 1730844000 | 29.48 | 0.27 | 0.92 | 29.37 | 29.49 | 29.3 | 13478 |
| 1730757600 | 29.21 | -0.43 | -1.45 | 29.56 | 29.65 | 29.2 | 19970 |
| 1730494800 | 29.64 | 0.05 | 0.17 | 29.76 | 29.95 | 29.64 | 3427 |
| 1730408400 | 29.59 | -0.28 | -0.94 | 29.87 | 29.93 | 29.56 | 8071 |
| 1730322240 | 29.87 | 0.18 | 0.61 | 29.65 | 30.1 | 29.64 | 20807 |
| 1730235600 | 29.69 | -0.31 | -1.03 | 30.05 | 30.13 | 29.66 | 17030 |
| 1730149200 | 30 | 0.43 | 1.45 | 29.8 | 30.02 | 29.74 | 11802 |
| 1729890000 | 29.57 | -0.35 | -1.17 | 30.07 | 30.07 | 29.5 | 11538 |
| 1729803600 | 29.92 | 0.17 | 0.57 | 29.61 | 29.93 | 29.61 | 11362 |
| 1729717200 | 29.75 | -0.06 | -0.20 | 29.82 | 29.84 | 29.68 | 25329 |
| 1729630800 | 29.81 | 0.11 | 0.37 | 29.84 | 30 | 29.46 | 47600 |
| 1729544400 | 29.7 | -0.35 | -1.16 | 30.01 | 30.01 | 29.7 | 10197 |
| 1729285200 | 30.05 | 0.14 | 0.47 | 29.77 | 30.06 | 29.77 | 30293 |
| 1729198980 | 29.91 | 0.11 | 0.37 | 29.79 | 30.07 | 29.78 | 20598 |
| 1729112400 | 29.8 | 0.23 | 0.78 | 29.73 | 29.8 | 29.47 | 32661 |
| 1729026000 | 29.57 | 0 | 0.00 | 29.71 | 29.99 | 29.57 | 35167 |
| 1728680400 | 29.57 | 1.2 | 4.23 | 28.68 | 29.86 | 28.68 | 40692 |
| 1728594000 | 28.37 | -0.07 | -0.25 | 28.54 | 28.55 | 28.19 | 22421 |
| 1728507600 | 28.44 | 0.34 | 1.21 | 28 | 28.53 | 27.91 | 9546 |
| 1728421200 | 28.1 | 0.02 | 0.07 | 27.82 | 28.1 | 27.82 | 6871 |
| 1728334800 | 28.08 | -0.05 | -0.18 | 28.06 | 28.35 | 27.97 | 11232 |
| 1728075600 | 28.13 | 0.77 | 2.81 | 27.9 | 28.18 | 27.57 | 38929 |
| 1727989200 | 27.36 | -0.26 | -0.94 | 27.58 | 27.58 | 27.23 | 32615 |
| 1727902800 | 27.62 | 0.1 | 0.36 | 27.5 | 27.81 | 27.5 | 9822 |
| 1727816400 | 27.52 | -0.6 | -2.13 | 27.6 | 27.8 | 27.5 | 41748 |
| 1727730000 | 28.12 | 0.05 | 0.18 | 27.67 | 28.12 | 27.35 | 10432 |
| 1727470800 | 28.07 | 0.13 | 0.47 | 28.09 | 28.27 | 27.91 | 10015 |
| 1727384400 | 27.94 | -0.04 | -0.14 | 28.08 | 28.12 | 27.92 | 5086 |
| 1727298000 | 27.98 | -0.27 | -0.96 | 28.08 | 28.1 | 27.81 | 9913 |
| 1727211600 | 28.25 | 0.06 | 0.21 | 28.14 | 28.32 | 28.02 | 20111 |
| 1727125200 | 28.19 | 0.05 | 0.18 | 28.03 | 28.2 | 28.02 | 21126 |
| 1726866000 | 28.14 | 0.04 | 0.14 | 28.08 | 28.16 | 27.94 | 13779 |
| 1726779600 | 28.1 | 0.41 | 1.48 | 28.05 | 28.17 | 27.72 | 46528 |
| 1726693440 | 27.69 | -0.24 | -0.86 | 27.94 | 28.08 | 27.6 | 32219 |
| 1726606800 | 27.93 | 0.16 | 0.58 | 27.82 | 27.98 | 27.71 | 35307 |
| 1726520400 | 27.77 | 0.51 | 1.87 | 27.4 | 27.77 | 27.4 | 42442 |
| 1726261200 | 27.26 | -0.33 | -1.20 | 27.56 | 27.64 | 27.06 | 24368 |
| 1726174800 | 27.59 | -0.07 | -0.25 | 27.69 | 27.69 | 27.42 | 25610 |
| 1726088400 | 27.66 | 0.21 | 0.77 | 27.11 | 27.69 | 26.96 | 20235 |
| 1726002000 | 27.45 | -1.47 | -5.08 | 29.25 | 29.25 | 26.81 | 64881 |
| 1725915600 | 28.92 | 0.53 | 1.87 | 28.64 | 29.09 | 28.64 | 13336 |
| 1725656400 | 28.39 | -0.64 | -2.20 | 29.05 | 29.17 | 28.21 | 30775 |
| 1725570000 | 29.03 | -0.24 | -0.82 | 29.29 | 29.32 | 28.9 | 6469 |
| 1725483600 | 29.27 | -0.13 | -0.44 | 29.54 | 29.58 | 29.08 | 10048 |
| 1725397200 | 29.4 | -0.66 | -2.20 | 29.72 | 29.86 | 29.3 | 27145 |
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
