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 | -4.11 | -15.1940850277 | 27.05 | 27.34 | 22.58 | 892146 | 24.52623747 | CS |
| 4 | -2.88 | -11.1541440744 | 25.82 | 29.79 | 22.58 | 851583 | 26.29776641 | CS |
| 12 | -20.08 | -46.6759646676 | 43.02 | 43.33 | 22.58 | 1043279 | 31.77117786 | CS |
| 26 | -29.34 | -56.1208875287 | 52.28 | 70.07 | 22.58 | 929294 | 41.97600819 | CS |
| 52 | -48.11 | -67.7128782548 | 71.05 | 80.22 | 22.58 | 837781 | 50.69102805 | CS |
| 156 | -91.9 | -80.0243817485 | 114.84 | 129.12 | 22.58 | 727618 | 79.90430777 | CS |
| 260 | -37.92 | -62.3069339468 | 60.86 | 129.12 | 22.58 | 613900 | 77.331998 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 22.94 | -0.01 | -0.04 | 22.89 | 23.38 | 22.72 | 2341349 |
| 1734651600 | 22.95 | -0.57 | -2.42 | 23.44 | 23.78 | 22.58 | 993702 |
| 1734565200 | 23.52 | -0.95 | -3.88 | 24.44 | 24.96 | 23.125 | 1098464 |
| 1734478800 | 24.47 | -1.01 | -3.96 | 25.39 | 25.92 | 24.47 | 770851 |
| 1734392400 | 25.48 | -1.54 | -5.70 | 26.5 | 26.54 | 25.28 | 908550 |
| 1734133200 | 27.02 | -0.16 | -0.59 | 27 | 27.34 | 26.72 | 755334 |
| 1734046800 | 27.18 | 0.24 | 0.89 | 26.82 | 27.23 | 26.39 | 662032 |
| 1733960400 | 26.94 | -0.09 | -0.33 | 26.98 | 27.29 | 26.635 | 598592 |
| 1733874000 | 27.03 | -1.03 | -3.67 | 28.09 | 28.09 | 26.98 | 540692 |
| 1733787600 | 28.06 | 1.78 | 6.77 | 26.63 | 28.76 | 26.49 | 1050004 |
| 1733528400 | 26.28 | -0.45 | -1.68 | 27.33 | 27.33 | 26.02 | 1009213 |
| 1733442000 | 26.73 | -1.29 | -4.60 | 27.9 | 28.12 | 26.5801 | 1062919 |
| 1733355600 | 28.02 | 0.87 | 3.20 | 28.99 | 30.15 | 27.85 | 1184189 |
| 1733269200 | 27.15 | -0.45 | -1.63 | 27.43 | 27.73 | 26.4702 | 623621 |
| 1733182800 | 27.6 | 1.57 | 6.03 | 26 | 27.67 | 25.81 | 905156 |
| 1732917840 | 26.03 | -0.26 | -0.99 | 26.22 | 26.43 | 25.83 | 491866 |
| 1732750800 | 26.29 | 0.02 | 0.08 | 26.49 | 27.13 | 26.01 | 868812 |
| 1732664400 | 26.27 | -0.89 | -3.28 | 26.87 | 26.93 | 25.75 | 988416 |
| 1732578000 | 27.16 | 1.32 | 5.11 | 26.2 | 27.38 | 26.0991 | 1251179 |
| 1732318800 | 25.84 | 0.14 | 0.54 | 25.88 | 26.38 | 25.6303 | 603121 |
| 1732232400 | 25.7 | 0.9 | 3.63 | 24.74 | 25.72 | 24.39 | 716126 |
| 1732146000 | 24.8 | -0.25 | -1.00 | 24.89 | 25.93 | 24.45 | 785969 |
| 1732059600 | 25.05 | -1.45 | -5.47 | 25.98 | 26.075 | 24.64 | 1242422 |
| 1731973200 | 26.5 | 2.8 | 11.81 | 23.91 | 26.68 | 23.75 | 2246290 |
| 1731714000 | 23.7 | -0.17 | -0.71 | 23.86 | 24.38 | 23.37 | 1389443 |
| 1731627600 | 23.87 | -0.73 | -2.97 | 24.37 | 24.7 | 23.505 | 1841345 |
| 1731541200 | 24.6 | -1.49 | -5.71 | 25.68 | 26.0699 | 24.35 | 2078472 |
| 1731454800 | 26.09 | -1.71 | -6.15 | 27.31 | 27.7399 | 25.655 | 2338983 |
| 1731368400 | 27.8 | -1.25 | -4.30 | 29.91 | 30 | 26.77 | 3119873 |
| 1731109200 | 29.05 | -11.87 | -29.01 | 36.25 | 36.52 | 28.16 | 5472054 |
| 1731022800 | 40.92 | -0.28 | -0.68 | 41.12 | 42.21 | 40.3 | 721745 |
| 1730936400 | 41.2 | 1.55 | 3.91 | 41 | 42.41 | 40.01 | 694035 |
| 1730850000 | 39.65 | 1.25 | 3.26 | 38.17 | 40 | 37.79 | 601261 |
| 1730763600 | 38.4 | 1.5 | 4.07 | 36.75 | 39.83 | 36.61 | 791872 |
| 1730500800 | 36.9 | -1.04 | -2.74 | 38.24 | 38.48 | 36.88 | 735558 |
| 1730414400 | 37.94 | -1.48 | -3.75 | 39.47 | 39.74 | 37.94 | 696157 |
| 1730328000 | 39.42 | -1.1 | -2.71 | 40.4 | 40.68 | 39.28 | 532210 |
| 1730241600 | 40.52 | 0.52 | 1.30 | 39.77 | 40.55 | 39.76 | 427551 |
| 1730155200 | 40 | 0.33 | 0.83 | 39.84 | 41.31 | 39.84 | 437985 |
| 1729896000 | 39.67 | 0.26 | 0.66 | 39.29 | 39.89 | 39.07 | 579459 |
| 1729809600 | 39.41 | -0.24 | -0.61 | 39.6 | 40.5 | 39.235 | 663870 |
| 1729723200 | 39.65 | 0 | 0.00 | 39.45 | 39.93 | 39.0159 | 589467 |
| 1729636800 | 39.65 | 0.06 | 0.15 | 39.44 | 40 | 39.265 | 670965 |
| 1729550400 | 39.59 | -1.42 | -3.46 | 40.73 | 40.85 | 39.58 | 765907 |
| 1729291200 | 41.01 | -1.41 | -3.32 | 42.38 | 42.43 | 40.69 | 1000317 |
| 1729204800 | 42.42 | 1.8 | 4.43 | 40.69 | 43.0755 | 40.34 | 1238349 |
| 1729118400 | 40.62 | 0.13 | 0.32 | 40.2 | 40.9 | 39.955 | 1936544 |
| 1729032000 | 40.49 | 0.3 | 0.75 | 40.14 | 41.13 | 40.01 | 809509 |
| 1728945600 | 40.19 | 0.57 | 1.44 | 39.6 | 41.08 | 39.01 | 639658 |
| 1728686400 | 39.62 | 1.06 | 2.75 | 38.5 | 39.76 | 38.45 | 564021 |
| 1728600000 | 38.56 | -0.62 | -1.58 | 39.35 | 39.5031 | 38.52 | 810736 |
| 1728513600 | 39.18 | 0.32 | 0.82 | 38.63 | 39.48 | 38.16 | 779420 |
| 1728427200 | 38.86 | 0.22 | 0.57 | 38.59 | 39.76 | 38.24 | 665690 |
| 1728340800 | 38.64 | 0.32 | 0.84 | 37 | 38.765 | 36.5 | 940229 |
| 1728081600 | 38.32 | -0.08 | -0.21 | 38.89 | 39.66 | 38.08 | 1113382 |
| 1727995200 | 38.4 | -1.36 | -3.42 | 39.68 | 39.75 | 38.23 | 909828 |
| 1727908800 | 39.76 | -1.5 | -3.64 | 41.5 | 41.5 | 39.64 | 945076 |
| 1727822400 | 41.26 | -1.13 | -2.67 | 40.16 | 41.754 | 39.26 | 1712809 |
| 1727736000 | 42.39 | -0.18 | -0.42 | 42.48 | 42.85 | 41.4 | 745021 |
| 1727476800 | 42.57 | -0.06 | -0.14 | 43.02 | 43.33 | 42 | 740451 |
| 1727390400 | 42.63 | 1.56 | 3.80 | 41.64 | 43.3 | 41.29 | 527745 |
| 1727304000 | 41.07 | -0.97 | -2.31 | 42.25 | 42.26 | 40.73 | 1043887 |
| 1727217600 | 42.04 | -2.34 | -5.27 | 44.47 | 44.7799 | 42.01 | 865793 |
| 1727131200 | 44.38 | -1.28 | -2.80 | 46.5 | 46.87 | 44.21 | 819424 |
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
