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 | -0.89 | -2.88586251621 | 30.84 | 31.67 | 28.99 | 88905 | 30.22057336 | CS |
| 4 | 0.62 | 2.11387657688 | 29.33 | 33.13 | 28.99 | 116202 | 31.45668656 | CS |
| 12 | -0.23 | -0.762094102054 | 30.18 | 33.13 | 27.72 | 135922 | 30.30640299 | CS |
| 26 | -1.25 | -4.00641025641 | 31.2 | 34.32 | 24.815 | 120673 | 29.33101785 | CS |
| 52 | -14.17 | -32.1169537625 | 44.12 | 44.7 | 24.815 | 111073 | 31.89756526 | CS |
| 156 | -11.15 | -27.1289537713 | 41.1 | 48.89 | 24.815 | 91967 | 34.00028388 | CS |
| 260 | -11.15 | -27.1289537713 | 41.1 | 48.89 | 24.815 | 91967 | 34.00028388 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 29.95 | 0.92 | 3.17 | 28.75 | 30.22 | 28.64 | 156496 |
| 1734651600 | 29.03 | -0.63 | -2.12 | 29.68 | 29.915 | 28.99 | 84749 |
| 1734565200 | 29.66 | -1.47 | -4.72 | 30.95 | 31.16 | 29.585 | 160544 |
| 1734478800 | 31.13 | 0.19 | 0.61 | 30.65 | 31.18 | 30.65 | 52888 |
| 1734392400 | 30.94 | -0.45 | -1.43 | 31.42 | 31.6 | 30.63 | 62972 |
| 1734133200 | 31.39 | 0.39 | 1.26 | 30.84 | 31.67 | 30.82 | 83370 |
| 1734046800 | 31 | -0.34 | -1.08 | 31.32 | 31.5 | 30.88 | 62128 |
| 1733960400 | 31.34 | -0.1 | -0.32 | 31.56 | 31.75 | 30.9564 | 55594 |
| 1733874000 | 31.44 | -0.35 | -1.10 | 31.94 | 32.04 | 31.25 | 91147 |
| 1733787600 | 31.79 | 0.22 | 0.70 | 31.59 | 32.2629 | 31.59 | 119432 |
| 1733528400 | 31.57 | -1.19 | -3.63 | 31.91 | 33.13 | 31.53 | 84980 |
| 1733442000 | 32.759999 | 0.66 | 2.06 | 32.1 | 32.99 | 32.1 | 131519 |
| 1733355600 | 32.1 | 0.31 | 0.98 | 31.5 | 32.305 | 31.5 | 120650 |
| 1733269200 | 31.79 | -0.38 | -1.18 | 32.35 | 32.39 | 31.74 | 119663 |
| 1733182800 | 32.17 | -0.52 | -1.59 | 32.75 | 32.75 | 31.56 | 162699 |
| 1732917840 | 32.689999 | 1.7 | 5.49 | 32.18 | 33.06 | 32.06 | 190294 |
| 1732750800 | 30.99 | 0.87 | 2.89 | 30.2 | 31.4174 | 29.98 | 116096 |
| 1732664400 | 30.12 | -1.91 | -5.96 | 31.66 | 31.66 | 30.085 | 106196 |
| 1732578000 | 32.03 | 0.75 | 2.40 | 31.38 | 32.515 | 31.12 | 218781 |
| 1732318800 | 31.28 | 2.04 | 6.98 | 29.33 | 31.44 | 29.25 | 184133 |
| 1732232400 | 29.24 | -0.36 | -1.22 | 29.6 | 29.9 | 28.79 | 146975 |
| 1732146000 | 29.6 | 0.25 | 0.85 | 29.47 | 29.73 | 29.12 | 76425 |
| 1732059600 | 29.35 | 0.39 | 1.35 | 28.91 | 29.55 | 28.56 | 100006 |
| 1731973200 | 28.96 | 0.82 | 2.91 | 28.11 | 29.23 | 27.94 | 144834 |
| 1731714000 | 28.14 | -0.62 | -2.16 | 28.81 | 28.81 | 27.94 | 117986 |
| 1731627600 | 28.76 | -0.59 | -2.01 | 29.5 | 29.61 | 28.745 | 303796 |
| 1731541200 | 29.35 | 0.98 | 3.45 | 28.34 | 29.39 | 28.17 | 179217 |
| 1731454800 | 28.37 | -0.42 | -1.46 | 28.39 | 28.784 | 28.07 | 183425 |
| 1731368400 | 28.79 | 0 | 0.00 | 28.78 | 29.1499 | 28.63 | 130993 |
| 1731109200 | 28.79 | -0.41 | -1.40 | 29 | 30.18 | 28.581 | 159298 |
| 1731022800 | 29.2 | -0.06 | -0.21 | 29.44 | 29.79 | 28.96 | 220261 |
| 1730936400 | 29.26 | -1.5 | -4.88 | 27.72 | 29.59 | 27.72 | 508532 |
| 1730850000 | 30.76 | 0.69 | 2.29 | 29.97 | 30.77 | 29.97 | 80043 |
| 1730763600 | 30.07 | -0.44 | -1.44 | 30.65 | 31.01 | 30.04 | 54062 |
| 1730500800 | 30.51 | 0.54 | 1.80 | 29.94 | 30.8 | 29.94 | 50527 |
| 1730414400 | 29.97 | -0.83 | -2.69 | 30.45 | 31.14 | 29.915 | 148184 |
| 1730328000 | 30.8 | 0.97 | 3.25 | 29.71 | 30.82 | 29.6 | 105317 |
| 1730241600 | 29.83 | -0.78 | -2.55 | 30.61 | 30.61 | 29.28 | 181955 |
| 1730155200 | 30.61 | 0.17 | 0.56 | 30.59 | 30.63 | 29.94 | 137700 |
| 1729896000 | 30.44 | 0.14 | 0.46 | 30.25 | 30.81 | 30.19 | 120430 |
| 1729809600 | 30.3 | -0.91 | -2.92 | 31.22 | 31.41 | 30.15 | 204121 |
| 1729723200 | 31.21 | -0.71 | -2.22 | 31.94 | 31.98 | 31.035 | 236381 |
| 1729636800 | 31.92 | 0.11 | 0.35 | 31.6 | 32.09 | 31.5 | 268894 |
| 1729550400 | 31.81 | 0.3 | 0.95 | 31.56 | 31.89 | 31.25 | 164358 |
| 1729291200 | 31.51 | 1.11 | 3.65 | 30.59 | 31.56 | 30.48 | 112132 |
| 1729204800 | 30.4 | -0.45 | -1.46 | 30.8 | 31.03 | 30.2 | 311990 |
| 1729118400 | 30.85 | 0.68 | 2.25 | 30.18 | 31 | 29.955 | 214304 |
| 1729032000 | 30.17 | 0.1 | 0.33 | 29.87 | 30.22 | 29.81 | 105110 |
| 1728945600 | 30.07 | 0.06 | 0.20 | 30.11 | 30.26 | 29.67 | 18576 |
| 1728686400 | 30.01 | 0.96 | 3.30 | 29.08 | 30.01 | 29.06 | 65683 |
| 1728600000 | 29.05 | -0.25 | -0.85 | 29.21 | 29.64 | 28.8 | 77213 |
| 1728513600 | 29.3 | -0.57 | -1.91 | 29.73 | 29.86 | 29.28 | 95453 |
| 1728427200 | 29.87 | -0.26 | -0.86 | 30.03 | 30.07 | 29.66 | 150896 |
| 1728340800 | 30.13 | 0.08 | 0.27 | 30 | 30.45 | 29.88 | 105115 |
| 1728081600 | 30.05 | 0.48 | 1.62 | 29.91 | 30.18 | 29.64 | 130382 |
| 1727995200 | 29.57 | 0.4 | 1.37 | 29.21 | 29.69 | 29 | 89842 |
| 1727908800 | 29.17 | 0.07 | 0.24 | 29.09 | 29.52 | 28.885 | 60992 |
| 1727822400 | 29.1 | 0.05 | 0.17 | 29.14 | 29.34 | 28.6263 | 53100 |
| 1727736000 | 29.05 | -0.68 | -2.29 | 29.82 | 29.93 | 28.66 | 131112 |
| 1727476800 | 29.73 | -0.44 | -1.46 | 30.18 | 30.54 | 29.73 | 65952 |
| 1727390400 | 30.17 | 1.6 | 5.60 | 29.02 | 30.385 | 28.87 | 167063 |
| 1727304000 | 28.57 | -1.11 | -3.74 | 29.72 | 29.85 | 28.37 | 177078 |
| 1727217600 | 29.68 | 0.87 | 3.02 | 29 | 29.91 | 28.7 | 167539 |
| 1727131200 | 28.81 | 0.08 | 0.28 | 28.74 | 29.02 | 28.541 | 111831 |
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
