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 |
|---|---|---|---|---|---|---|---|
| 1735855200 | 34.58 | -2.24 | -6.08 | 35.58 | 35.77 | 33.98 | 1327839 |
| 1735682400 | 36.82 | -1.21 | -3.18 | 38.66 | 38.92 | 36.7 | 631959 |
| 1735596000 | 38.03 | -1.23 | -3.13 | 38.19 | 38.9 | 37.88 | 643816 |
| 1735336800 | 39.26 | -2.76 | -6.57 | 40.97 | 41 | 38.86 | 1070101 |
| 1735066800 | 42.02 | 2.77 | 7.06 | 39.73 | 42.1 | 39.65 | 730213 |
| 1734991200 | 39.25 | 0.88 | 2.29 | 39.2 | 39.57 | 37.87 | 1035377 |
| 1734732000 | 38.37 | -1.3 | -3.28 | 38.69 | 40.72 | 38.05 | 1322969 |
| 1734645600 | 39.67 | -0.46 | -1.15 | 41.12 | 41.57 | 38.25 | 2634769 |
| 1734559200 | 40.13 | -3.58 | -8.19 | 42.55 | 44.51 | 38.8 | 2302756 |
| 1734472800 | 43.71 | 1.55 | 3.68 | 43.51 | 44.08 | 41.7 | 2592491 |
| 1734386400 | 42.16 | 2.46 | 6.20 | 40.07 | 42.19 | 39.74 | 1956179 |
| 1734127200 | 39.7 | 1.57 | 4.12 | 38.37 | 39.74 | 37.9 | 1847632 |
| 1734040800 | 38.13 | -0.57 | -1.47 | 38.67 | 39.12 | 37.82 | 1426660 |
| 1733954400 | 38.7 | 2.12 | 5.80 | 37.27 | 38.7 | 36.67 | 1863158 |
| 1733868000 | 36.58 | 1.05 | 2.96 | 35.8 | 37.3 | 35.62 | 1630848 |
| 1733781600 | 35.53 | 0.09 | 0.25 | 36.18 | 36.86 | 34.48 | 1562626 |
| 1733522400 | 35.44 | 1.76 | 5.23 | 34.3 | 35.5 | 33.8 | 1468269 |
| 1733436180 | 33.68 | 1.1 | 3.38 | 32.75 | 34.18 | 32.75 | 1288436 |
| 1733349600 | 32.58 | 0.54 | 1.69 | 32.24 | 32.619999 | 31.79 | 745421 |
| 1733263200 | 32.04 | -0.47 | -1.45 | 32.03 | 32.369999 | 31.73 | 697298 |
| 1733176800 | 32.509999 | 1.11 | 3.54 | 32.08 | 32.79 | 32.02 | 1230384 |
| 1732917600 | 31.4 | 1 | 3.29 | 30.58 | 31.55 | 30.58 | 522730 |
| 1732831200 | 30.4 | 0.07 | 0.23 | 30.33 | 30.55 | 30.33 | 40788 |
| 1732744800 | 30.33 | -0.48 | -1.56 | 31.09 | 31.15 | 29.79 | 732549 |
| 1732658400 | 30.81 | -0.06 | -0.19 | 31.15 | 31.63 | 30.6 | 740876 |
| 1732572000 | 30.87 | -1.27 | -3.95 | 33.4 | 33.4 | 30.85 | 1431998 |
| 1732312800 | 32.14 | 1.15 | 3.71 | 31.05 | 32.5 | 30.81 | 1250927 |
| 1732226460 | 30.99 | -0.2 | -0.64 | 31.3 | 31.71 | 30.6 | 947242 |
| 1732140000 | 31.19 | -0.33 | -1.05 | 31.41 | 31.56 | 30.5 | 841585 |
| 1732053600 | 31.52 | 0.64 | 2.07 | 30.57 | 31.65 | 30.36 | 1147817 |
| 1731967200 | 30.88 | 1.61 | 5.50 | 31 | 31.75 | 30.09 | 2303879 |
| 1731708000 | 29.27 | 0.86 | 3.03 | 28.31 | 29.58 | 28.19 | 1131260 |
| 1731621600 | 28.41 | -1.71 | -5.68 | 29.91 | 30.09 | 28.29 | 1417878 |
| 1731535200 | 30.12 | 0.12 | 0.40 | 30.65 | 31.44 | 29.42 | 1827283 |
| 1731448800 | 30 | -1.96 | -6.13 | 31.29 | 31.51 | 29.52 | 2007346 |
| 1731362400 | 31.96 | 2.68 | 9.15 | 31.88 | 32.7 | 30.65 | 3867341 |
| 1731103200 | 29.28 | 2.18 | 8.04 | 27.34 | 29.98 | 27.17 | 3435803 |
| 1731016800 | 27.1 | 0.82 | 3.12 | 26.35 | 27.33 | 26 | 1593597 |
| 1730930400 | 26.28 | 3.36 | 14.66 | 26 | 26.47 | 25.21 | 2914218 |
| 1730844000 | 22.92 | 0.75 | 3.38 | 22.59 | 23.25 | 22.49 | 565321 |
| 1730757600 | 22.17 | -0.52 | -2.29 | 22.33 | 22.7 | 21.79 | 542293 |
| 1730494800 | 22.69 | -0.08 | -0.35 | 22.94 | 23.15 | 22.5 | 459713 |
| 1730408400 | 22.77 | -0.71 | -3.02 | 23.51 | 23.67 | 22.74 | 565221 |
| 1730322240 | 23.48 | -0.17 | -0.72 | 23.49 | 24 | 23.37 | 398189 |
| 1730235600 | 23.65 | -0.29 | -1.21 | 24.1 | 24.11 | 23.3 | 677916 |
| 1730149200 | 23.94 | -0.58 | -2.37 | 24.58 | 24.91 | 23.93 | 914352 |
| 1729890000 | 24.52 | 0.79 | 3.33 | 23.38 | 24.58 | 23.3 | 3018758 |
| 1729803600 | 23.73 | 4.22 | 21.63 | 22.15 | 23.9 | 21.65 | 3976663 |
| 1729717200 | 19.51 | -0.36 | -1.81 | 19.84 | 19.93 | 19.36 | 394200 |
| 1729630800 | 19.87 | -0.13 | -0.65 | 19.82 | 19.91 | 19.66 | 511337 |
| 1729544400 | 20 | -0.14 | -0.70 | 20.03 | 20.11 | 19.7 | 578265 |
| 1729285200 | 20.14 | -0.01 | -0.05 | 20.09 | 20.27 | 20.02 | 454124 |
| 1729198980 | 20.15 | -0.04 | -0.20 | 20.27 | 20.27 | 19.9 | 613792 |
| 1729112400 | 20.19 | 0.09 | 0.45 | 20.24 | 20.32 | 19.99 | 556910 |
| 1729026000 | 20.1 | 0.18 | 0.90 | 20.17 | 20.45 | 19.84 | 785822 |
| 1728680400 | 19.92 | -1.91 | -8.75 | 20.16 | 20.43 | 19.62 | 2285963 |
| 1728594000 | 21.83 | -0.25 | -1.13 | 22.06 | 22.2 | 21.28 | 905988 |
| 1728507600 | 22.08 | -0.26 | -1.16 | 22.21 | 22.58 | 21.9 | 676456 |
| 1728421200 | 22.34 | 0.29 | 1.32 | 22.21 | 22.5 | 22.02 | 677625 |
| 1728334800 | 22.05 | -0.81 | -3.54 | 22.7 | 22.83 | 22.01 | 1142895 |
| 1728075600 | 22.86 | 0.84 | 3.81 | 22.61 | 22.91 | 22.36 | 1011767 |
| 1727989200 | 22.02 | -0.75 | -3.29 | 22.39 | 22.81 | 21.75 | 782540 |
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
