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 |
|---|---|---|---|---|---|---|---|
| 1735336800 | 32.549999 | -0.02 | -0.06 | 32.49 | 32.56 | 32.49 | 3683 |
| 1735066800 | 32.57 | 0.09 | 0.28 | 32.58 | 32.59 | 32.57 | 10639 |
| 1734991200 | 32.479999 | 0.15 | 0.46 | 32.4 | 32.479999 | 32.36 | 22039 |
| 1734732000 | 32.33 | 0.16 | 0.50 | 32.45 | 32.45 | 32.33 | 28054 |
| 1734645600 | 32.17 | -0.14 | -0.43 | 32.18 | 32.189999 | 32.17 | 16956 |
| 1734559200 | 32.31 | -0.71 | -2.15 | 32.96 | 32.96 | 32.31 | 21359 |
| 1734472800 | 33.02 | -0.02 | -0.06 | 32.979999 | 33.02 | 32.979999 | 2446 |
| 1734386400 | 33.04 | -0.16 | -0.48 | 33.03 | 33.06 | 33.03 | 335173 |
| 1734127200 | 33.2 | -0.13 | -0.39 | 33.159999 | 33.2 | 33.159999 | 873329 |
| 1734040800 | 33.33 | -0.32 | -0.95 | 33.39 | 33.39 | 33.32 | 1960 |
| 1733954400 | 33.65 | 0.19 | 0.57 | 33.59 | 33.66 | 33.58 | 17447 |
| 1733868000 | 33.46 | -0.13 | -0.39 | 33.5 | 33.52 | 33.46 | 2138 |
| 1733781600 | 33.59 | -0.11 | -0.33 | 33.7 | 33.76 | 33.59 | 6496 |
| 1733522400 | 33.7 | 0.06 | 0.18 | 33.77 | 33.79 | 33.68 | 18130 |
| 1733436180 | 33.64 | 0.07 | 0.21 | 33.62 | 33.68 | 33.59 | 6778 |
| 1733349600 | 33.57 | -0.02 | -0.06 | 33.69 | 33.69 | 33.57 | 1573 |
| 1733263200 | 33.59 | 0.01 | 0.03 | 33.58 | 33.66 | 33.58 | 4153 |
| 1733176800 | 33.58 | -0.07 | -0.21 | 33.5 | 33.58 | 33.5 | 1569 |
| 1732917600 | 33.65 | 0.16 | 0.48 | 33.56 | 33.65 | 33.56 | 3231 |
| 1732831200 | 33.49 | 0.09 | 0.27 | 33.5 | 33.53 | 33.479999 | 5093 |
| 1732744800 | 33.4 | 0.07 | 0.21 | 33.24 | 33.439999 | 33.24 | 10266 |
| 1732658400 | 33.33 | -0.03 | -0.09 | 33.259999 | 33.33 | 33.2 | 28908 |
| 1732572000 | 33.36 | 0.04 | 0.12 | 33.36 | 33.36 | 33.35 | 1433 |
| 1732312800 | 33.32 | 0.09 | 0.27 | 33.31 | 33.34 | 33.31 | 1768 |
| 1732226460 | 33.229999 | 0.48 | 1.47 | 33 | 33.229999 | 33 | 8440 |
| 1732140000 | 32.75 | 0.03 | 0.09 | 32.72 | 32.75 | 32.63 | 132390 |
| 1732053600 | 32.72 | 0.02 | 0.06 | 32.509999 | 32.72 | 32.509999 | 1794 |
| 1731967200 | 32.7 | 0.08 | 0.25 | 32.79 | 32.79 | 32.7 | 2963 |
| 1731708000 | 32.619999 | -0.2 | -0.61 | 32.85 | 32.85 | 32.54 | 1510 |
| 1731621600 | 32.82 | 0.05 | 0.15 | 32.96 | 32.97 | 32.82 | 2556 |
| 1731535200 | 32.77 | 0.15 | 0.46 | 32.619999 | 32.77 | 32.6 | 5251 |
| 1731448800 | 32.619999 | 0.19 | 0.59 | 32.6 | 32.67 | 32.6 | 13561 |
| 1731362400 | 32.43 | 0.15 | 0.46 | 32.49 | 32.49 | 32.4 | 8937 |
| 1731103200 | 32.28 | -0.1 | -0.31 | 32.2 | 32.31 | 32.189999 | 10168 |
| 1731016800 | 32.38 | 0.24 | 0.75 | 32.31 | 32.409999 | 32.259999 | 82680 |
| 1730930400 | 32.14 | 0.41 | 1.29 | 31.85 | 32.14 | 31.85 | 936852 |
| 1730844000 | 31.73 | 0.17 | 0.54 | 31.73 | 31.73 | 31.69 | 1561 |
| 1730757600 | 31.56 | -0.01 | -0.03 | 31.63 | 31.63 | 31.54 | 1606 |
| 1730494800 | 31.57 | 0.11 | 0.35 | 31.68 | 31.71 | 31.57 | 3211 |
| 1730408400 | 31.46 | -0.4 | -1.26 | 31.53 | 31.53 | 31.44 | 7982 |
| 1730322240 | 31.86 | -0.07 | -0.22 | 31.96 | 31.96 | 31.86 | 4153 |
| 1730235600 | 31.93 | -0.02 | -0.06 | 31.86 | 31.93 | 31.83 | 5195 |
| 1730149200 | 31.95 | 0.18 | 0.57 | 31.95 | 31.99 | 31.95 | 2207 |
| 1729890000 | 31.77 | -0.13 | -0.41 | 31.84 | 31.84 | 31.77 | 1690 |
| 1729803600 | 31.9 | -0.02 | -0.06 | 31.73 | 31.9 | 31.73 | 997 |
| 1729717200 | 31.92 | -0.18 | -0.56 | 32.02 | 32.02 | 31.86 | 9517 |
| 1729630800 | 32.1 | -0.01 | -0.03 | 31.99 | 32.1 | 31.99 | 1645 |
| 1729544400 | 32.11 | -0.13 | -0.40 | 32.28 | 32.28 | 32.09 | 3695 |
| 1729285200 | 32.24 | 0.15 | 0.47 | 32.17 | 32.27 | 32.17 | 2866 |
| 1729198980 | 32.09 | 0.18 | 0.56 | 32.04 | 32.1 | 32.04 | 2114 |
| 1729112400 | 31.91 | 0.16 | 0.50 | 31.9 | 31.92 | 31.9 | 3851 |
| 1729026000 | 31.75 | -0.07 | -0.22 | 31.8 | 31.85 | 31.69 | 6038 |
| 1728680400 | 31.82 | 0.22 | 0.70 | 31.87 | 31.87 | 31.82 | 626 |
| 1728594000 | 31.6 | 0.11 | 0.35 | 31.58 | 31.6 | 31.51 | 1134 |
| 1728507600 | 31.49 | 0.21 | 0.67 | 31.42 | 31.49 | 31.42 | 124 |
| 1728421200 | 31.28 | -0.02 | -0.06 | 31.18 | 31.28 | 31.18 | 2091 |
| 1728334800 | 31.3 | -0.08 | -0.25 | 31.36 | 31.4 | 31.25 | 5437 |
| 1728075600 | 31.38 | 0.27 | 0.87 | 31.39 | 31.39 | 31.38 | 2084 |
| 1727989200 | 31.11 | -0.04 | -0.13 | 31.03 | 31.11 | 31.03 | 4234 |
| 1727902800 | 31.15 | -0.03 | -0.10 | 31.16 | 31.18 | 31.09 | 6672 |
| 1727816400 | 31.18 | 0.04 | 0.13 | 31.32 | 31.32 | 31.11 | 11998 |
| 1727730000 | 31.14 | 0.01 | 0.03 | 31.08 | 31.14 | 31.08 | 1775 |
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
