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 |
|---|---|---|---|---|---|---|---|
| 1736978400 | 30.94 | 0.25 | 0.81 | 30.71 | 30.95 | 30.71 | 25203 |
| 1736892000 | 30.69 | -0.07 | -0.23 | 30.77 | 30.77 | 30.67 | 15194 |
| 1736805600 | 30.76 | -0.07 | -0.23 | 30.63 | 30.76 | 30.63 | 16661 |
| 1736546400 | 30.83 | -0.21 | -0.68 | 30.84 | 30.86 | 30.81 | 14195 |
| 1736460000 | 31.04 | 0.01 | 0.03 | 31.05 | 31.05 | 30.95 | 14920 |
| 1736373600 | 31.03 | 0.04 | 0.13 | 31 | 31.03 | 30.95 | 22406 |
| 1736287200 | 30.99 | -0.1 | -0.32 | 31.03 | 31.1 | 30.97 | 46548 |
| 1736200800 | 31.09 | -0.03 | -0.10 | 31.12 | 31.16 | 31.09 | 20104 |
| 1735941600 | 31.12 | 0.1 | 0.32 | 31.09 | 31.15 | 31.09 | 15915 |
| 1735855200 | 31.02 | 0.01 | 0.03 | 31.05 | 31.05 | 30.96 | 2222 |
| 1735682400 | 31.01 | 0 | 0.00 | 31.07 | 31.07 | 30.99 | 6346 |
| 1735596000 | 31.01 | -0.04 | -0.13 | 31 | 31.02 | 31 | 5775 |
| 1735336800 | 31.05 | -0.04 | -0.13 | 31.04 | 31.08 | 31.03 | 6022 |
| 1735066800 | 31.09 | 0.05 | 0.16 | 31.05 | 31.09 | 31.05 | 6291 |
| 1734991200 | 31.04 | 0.06 | 0.19 | 30.99 | 31.04 | 30.99 | 11356 |
| 1734732000 | 30.98 | 0.15 | 0.49 | 30.92 | 31.06 | 30.92 | 33023 |
| 1734645600 | 30.83 | -0.18 | -0.58 | 30.96 | 30.98 | 30.83 | 12072 |
| 1734559200 | 31.01 | -0.39 | -1.24 | 31.4 | 31.43 | 31.01 | 15370 |
| 1734472800 | 31.4 | -0.02 | -0.06 | 31.38 | 31.43 | 31.38 | 13123 |
| 1734386400 | 31.42 | 0.05 | 0.16 | 31.4 | 31.44 | 31.39 | 12712 |
| 1734127200 | 31.37 | -0.06 | -0.19 | 31.33 | 31.39 | 31.33 | 9674 |
| 1734040800 | 31.43 | -0.18 | -0.57 | 31.5991 | 31.5991 | 31.42 | 175504 |
| 1733954400 | 31.61 | 0.2 | 0.64 | 31.52 | 31.62 | 31.52 | 9369 |
| 1733868000 | 31.41 | -0.12 | -0.38 | 31.5 | 31.53 | 31.41 | 13179 |
| 1733781600 | 31.53 | -0.12 | -0.38 | 31.58 | 31.67 | 31.53 | 17647 |
| 1733522400 | 31.65 | 0.15 | 0.48 | 31.67 | 31.7 | 31.62 | 24689 |
| 1733436180 | 31.5 | -0.01 | -0.03 | 31.48 | 31.57 | 31.47 | 4948 |
| 1733349600 | 31.51 | 0.12 | 0.38 | 31.48 | 31.51 | 31.44 | 13812 |
| 1733263200 | 31.39 | 0.02 | 0.06 | 31.35 | 31.4 | 31.35 | 6674 |
| 1733176800 | 31.37 | 0.02 | 0.06 | 31.31 | 31.37 | 31.31 | 26531 |
| 1732917600 | 31.35 | 0.15 | 0.48 | 31.3 | 31.35 | 31.23 | 11421 |
| 1732831200 | 31.2 | 0.1 | 0.32 | 31.09 | 31.2 | 31.07 | 7776 |
| 1732744800 | 31.1 | -0.01 | -0.03 | 31.16 | 31.16 | 31.06 | 16307 |
| 1732658400 | 31.11 | 0.1 | 0.32 | 31.22 | 31.22 | 31.05 | 12558 |
| 1732572000 | 31.01 | 0.06 | 0.19 | 31.05 | 31.06 | 30.99 | 12658 |
| 1732312800 | 30.95 | 0.07 | 0.23 | 30.98 | 30.98 | 30.88 | 34620 |
| 1732226460 | 30.88 | 0.14 | 0.46 | 30.78 | 30.89 | 30.76 | 13502 |
| 1732140000 | 30.74 | -0.01 | -0.03 | 30.71 | 30.74 | 30.66 | 15897 |
| 1732053600 | 30.75 | -0.01 | -0.03 | 30.65 | 30.78 | 30.65 | 11820 |
| 1731967200 | 30.76 | 0.02 | 0.07 | 30.73 | 30.81 | 30.73 | 4097 |
| 1731708000 | 30.74 | -0.2 | -0.65 | 30.96 | 30.96 | 30.69 | 18961 |
| 1731621600 | 30.94 | -0.01 | -0.03 | 30.97 | 31 | 30.92 | 22269 |
| 1731535200 | 30.95 | 0.03 | 0.10 | 30.95 | 30.97 | 30.91 | 8034 |
| 1731448800 | 30.92 | -0.04 | -0.13 | 30.98 | 30.98 | 30.88 | 21868 |
| 1731362400 | 30.96 | 0.01 | 0.03 | 30.98 | 30.99 | 30.94 | 11796 |
| 1731103200 | 30.95 | 0.1 | 0.32 | 30.88 | 30.96 | 30.88 | 11119 |
| 1731016800 | 30.85 | 0.13 | 0.42 | 30.8 | 30.88 | 30.8 | 12179 |
| 1730930400 | 30.72 | 0.18 | 0.59 | 30.67 | 30.72 | 30.61 | 9949 |
| 1730844000 | 30.54 | 0.04 | 0.13 | 30.5 | 30.54 | 30.49 | 14440 |
| 1730757600 | 30.5 | -0.01 | -0.03 | 30.53 | 30.53 | 30.5 | 14732 |
| 1730494800 | 30.51 | -0.01 | -0.03 | 30.52 | 30.52 | 30.49 | 4474 |
| 1730408400 | 30.52 | -0.26 | -0.84 | 30.46 | 30.54 | 30.46 | 8014 |
| 1730322240 | 30.78 | -0.06 | -0.19 | 30.84 | 30.85 | 30.77 | 4202 |
| 1730235600 | 30.84 | 0.05 | 0.16 | 30.78 | 30.85 | 30.77 | 7388 |
| 1730149200 | 30.79 | 0.04 | 0.13 | 30.73 | 30.84 | 30.73 | 7106 |
| 1729890000 | 30.75 | -0.01 | -0.03 | 30.85 | 30.88 | 30.73 | 7888 |
| 1729803600 | 30.76 | 0.04 | 0.13 | 30.86 | 30.86 | 30.66 | 2088 |
| 1729717200 | 30.72 | -0.21 | -0.68 | 30.89 | 30.89 | 30.6 | 12010 |
| 1729630800 | 30.93 | -0.01 | -0.03 | 30.84 | 30.93 | 30.82 | 16650 |
| 1729544400 | 30.94 | -0.08 | -0.26 | 30.96 | 30.96 | 30.91 | 11300 |
| 1729285200 | 31.02 | 0.14 | 0.45 | 30.95 | 31.05 | 30.95 | 14786 |
| 1729198980 | 30.88 | 0.11 | 0.36 | 30.91 | 30.93 | 30.86 | 11201 |
| 1729112400 | 30.77 | 0.14 | 0.46 | 30.71 | 30.78 | 30.71 | 5624 |
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
