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 | -6.06 | -21.4285714286 | 28.28 | 28.28 | 22.03 | 8441116 | 25.0533059 | CS |
| 4 | -7.26 | -24.6268656716 | 29.48 | 35.98 | 22.03 | 5673167 | 29.35911622 | CS |
| 12 | -18.6301 | -45.6060083084 | 40.8501 | 45.08 | 22.03 | 7405168 | 35.35863454 | CS |
| 26 | -1.105 | -4.73740621651 | 23.325 | 45.08 | 19.442 | 5975090 | 32.25990392 | CS |
| 52 | -14.25 | -39.0732108582 | 36.47 | 45.08 | 19.442 | 5322757 | 29.97665442 | CS |
| 156 | -3.33 | -13.0332681018 | 25.55 | 48.87 | 10.16 | 9056559 | 29.1436279 | CS |
| 260 | 16.23 | 270.951585977 | 5.99 | 183.9 | 1.4 | 6359864 | 34.762459 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741045200 | 22.03 | -1.42 | -6.06 | 23.99 | 24.35 | 22.01 | 6292019 |
| 1740786000 | 23.45 | -0.43 | -1.80 | 23.21 | 24.15 | 22.82 | 7513013 |
| 1740699600 | 23.88 | -2.56 | -9.68 | 24.95 | 25.68 | 23.5 | 14801382 |
| 1740613200 | 26.44 | 0.11 | 0.42 | 26.66 | 27.51 | 26.3 | 8025983 |
| 1740526800 | 26.33 | -0.55 | -2.05 | 26.54 | 26.82 | 25.18 | 6166304 |
| 1740440400 | 26.88 | -1.62 | -5.68 | 28.28 | 28.28 | 26.34 | 5698896 |
| 1740181200 | 28.5 | -1.4 | -4.68 | 30.03 | 30.235 | 28.41 | 4877869 |
| 1740094800 | 29.9 | -0.87 | -2.83 | 30.35 | 30.45 | 28.41 | 7569485 |
| 1740008400 | 30.77 | -1.01 | -3.18 | 31.57 | 32.119999 | 30.65 | 4247415 |
| 1739922000 | 31.78 | 0.22 | 0.70 | 31.58 | 32.18 | 31.36 | 4194553 |
| 1739576400 | 31.56 | -1.35 | -4.10 | 32.92 | 32.97 | 31.37 | 4250824 |
| 1739490000 | 32.909999 | 0.41 | 1.26 | 32.799999 | 33.1 | 32.31 | 3473615 |
| 1739403600 | 32.5 | 0.52 | 1.63 | 31.55 | 32.7736 | 31.4141 | 4158226 |
| 1739317200 | 31.98 | -3.11 | -8.86 | 34.89 | 34.9 | 31.93 | 6933371 |
| 1739230800 | 35.09 | 1.61 | 4.81 | 33.75 | 35.98 | 33.57 | 6058429 |
| 1738971600 | 33.479999 | -0.17 | -0.51 | 33.7 | 34.7499 | 33.1514 | 4192358 |
| 1738885200 | 33.65 | -0.54 | -1.58 | 34.79 | 34.85 | 33.11 | 3271440 |
| 1738798800 | 34.19 | 0.42 | 1.24 | 33.79 | 34.205 | 33.47 | 3550060 |
| 1738712400 | 33.77 | 2.56 | 8.20 | 32 | 33.81 | 31.9 | 5184448 |
| 1738626000 | 31.21 | -0.14 | -0.45 | 29.48 | 31.48 | 29.4001 | 3622497 |
| 1738366800 | 31.35 | -0.7 | -2.18 | 32.42 | 32.741999 | 30.88 | 3517280 |
| 1738280400 | 32.049999 | 0.4 | 1.26 | 31.88 | 32.286299 | 31.29 | 3255547 |
| 1738194000 | 31.65 | -1.35 | -4.09 | 32.79 | 32.97 | 31.17 | 3481513 |
| 1738107600 | 33 | 1.86 | 5.97 | 31.28 | 33.24 | 30.65 | 4448326 |
| 1738021200 | 31.14 | -1.67 | -5.09 | 31.08 | 32.25 | 30.3412 | 5858750 |
| 1737762000 | 32.81 | -0.82 | -2.44 | 34.41 | 34.8 | 32.652099 | 5488004 |
| 1737675600 | 33.63 | 0 | 0.00 | 33.63 | 33.63 | 33.63 | 0 |
| 1737589200 | 33.63 | 0.82 | 2.50 | 35.28 | 35.55 | 33.409999 | 8350134 |
| 1737502800 | 32.81 | 0.8 | 2.50 | 32.46 | 33.4 | 31.3 | 4424538 |
| 1737157200 | 32.009999 | -0.3 | -0.93 | 32.92 | 33 | 31.78 | 3845591 |
| 1737070800 | 32.31 | 0.58 | 1.83 | 31.8 | 32.68 | 31.57 | 3088829 |
| 1736984400 | 31.73 | 0.83 | 2.69 | 32.29 | 33 | 31.525 | 4993159 |
| 1736898000 | 30.9 | -0.06 | -0.19 | 31.64 | 32.189999 | 30.24 | 5074774 |
| 1736811600 | 30.96 | -1.46 | -4.50 | 31.18 | 31.4799 | 30.38 | 4618564 |
| 1736552400 | 32.42 | -0.88 | -2.64 | 32.58 | 32.78 | 31.35 | 4481121 |
| 1736379600 | 33.299999 | -2.52 | -7.04 | 34.8196 | 35.15 | 33.009999 | 5079740 |
| 1736293200 | 35.82 | -1.11 | -3.01 | 37.23 | 37.5494 | 35.19 | 4243596 |
| 1736206800 | 36.93 | 0.15 | 0.41 | 37.98 | 38.58 | 36.85 | 5091101 |
| 1735947600 | 36.78 | 2.11 | 6.09 | 35.06 | 37.1752 | 35.06 | 4796282 |
| 1735861200 | 34.67 | 0.24 | 0.70 | 35.1 | 35.43 | 34.06 | 3598456 |
| 1735688400 | 34.43 | -0.86 | -2.44 | 35.55 | 35.93 | 34.26 | 3284644 |
| 1735602000 | 35.29 | -0.44 | -1.23 | 35.12 | 35.675 | 33.91 | 4110961 |
| 1735342800 | 35.73 | -1.59 | -4.26 | 37.18 | 37.34 | 35.01 | 4769248 |
| 1735256400 | 37.32 | 1.61 | 4.51 | 35.63 | 37.85 | 35.5 | 5821859 |
| 1735077840 | 35.71 | 0.25 | 0.71 | 35.58 | 36.06 | 35.14 | 2677638 |
| 1734997200 | 35.46 | -0.88 | -2.42 | 36.4 | 36.85 | 35.12 | 4157407 |
| 1734738000 | 36.34 | 0.89 | 2.51 | 35.02 | 36.89 | 34.13 | 12856981 |
| 1734651600 | 35.45 | -4.24 | -10.68 | 39.325 | 39.6399 | 33.6 | 15858911 |
| 1734565200 | 39.69 | -3.17 | -7.40 | 42.93 | 44.3395 | 38.64 | 11532697 |
| 1734478800 | 42.86 | -0.08 | -0.19 | 42.69 | 43.75 | 41.8607 | 9085339 |
| 1734392400 | 42.94 | 3.48 | 8.82 | 40.01 | 43.07 | 38.91 | 12030365 |
| 1734133200 | 39.46 | 1.21 | 3.16 | 37.945 | 40.2 | 37.11 | 12045261 |
| 1734046800 | 38.25 | 0.07 | 0.18 | 37.945 | 39.93 | 37.24 | 10517015 |
| 1733960400 | 38.18 | -3.55 | -8.51 | 38.94 | 39.7 | 36.71 | 19768180 |
| 1733874000 | 41.73 | 0.05 | 0.12 | 36.5799 | 45.08 | 36 | 49701167 |
| 1733787600 | 41.68 | 1.16 | 2.86 | 40.8501 | 42.94 | 40.0901 | 26135938 |
| 1733528400 | 40.52 | 3.03 | 8.08 | 38.3618 | 40.65 | 38.13 | 13852407 |
| 1733442000 | 37.49 | -0.1 | -0.27 | 37.85 | 39.6376 | 37.445 | 7381813 |
| 1733355600 | 37.59 | 0.84 | 2.29 | 37.37 | 39.35 | 37.26 | 7048566 |
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
