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 | 2.41 | 7.41538461538 | 32.5 | 39.02 | 31.55 | 20713 | 36.68097794 | CS |
| 4 | 4.9 | 16.3278907031 | 30.01 | 39.02 | 29.15 | 20670 | 33.40203961 | CS |
| 12 | 13.27 | 61.3216266174 | 21.64 | 39.02 | 20.14 | 17486 | 30.29723173 | CS |
| 26 | 15.5 | 79.8557444616 | 19.41 | 39.02 | 15.88 | 19663 | 24.99531822 | CS |
| 52 | 17.91 | 105.352941176 | 17 | 39.02 | 15.88 | 13800 | 23.8454686 | CS |
| 156 | 21.28 | 156.126192223 | 13.63 | 39.02 | 9.88 | 11313 | 18.03069644 | CS |
| 260 | 28.88 | 478.938640133 | 6.03 | 39.02 | 3.9814 | 11690 | 14.61502825 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 34.91 | -0.5 | -1.41 | 35.06 | 36.19 | 34.9 | 21575 |
| 1732578000 | 35.41 | -1.79 | -4.81 | 37.52 | 38.12 | 35.41 | 31268 |
| 1732318800 | 37.2 | 0.34 | 0.92 | 36.86 | 38.11 | 36.187 | 10614 |
| 1732232400 | 36.86 | -1.31 | -3.43 | 37.66 | 39.02 | 36.6301 | 21425 |
| 1732146000 | 38.17 | 1.59 | 4.35 | 37.19 | 38.6 | 36.44 | 21674 |
| 1732059600 | 36.58 | 4.41 | 13.71 | 32.5 | 36.61 | 31.55 | 18584 |
| 1731973200 | 32.17 | -0.23 | -0.71 | 32.03 | 32.35 | 31.01 | 55866 |
| 1731714000 | 32.4 | -0.9 | -2.70 | 33.509999 | 33.9 | 31.55 | 22833 |
| 1731627600 | 33.299999 | -0.67 | -1.97 | 36.21 | 36.21 | 32.95 | 16351 |
| 1731541200 | 33.97 | -1.61 | -4.53 | 35.79 | 36.205 | 33.15 | 21871 |
| 1731454800 | 35.58 | 0.97 | 2.80 | 34.8 | 36.18 | 34.6 | 18093 |
| 1731368400 | 34.61 | 3.92 | 12.77 | 31.56 | 35.61 | 31.35 | 44200 |
| 1731109200 | 30.69 | 0.13 | 0.43 | 30.42 | 30.76 | 30.0423 | 15810 |
| 1731022800 | 30.56 | -1.14 | -3.60 | 31.39 | 31.94 | 30.56 | 9333 |
| 1730936400 | 31.7 | 0.48 | 1.54 | 31.04 | 32.045 | 30.69 | 10219 |
| 1730850000 | 31.22 | 0.44 | 1.43 | 30.52 | 31.52 | 29.62 | 37853 |
| 1730763600 | 30.78 | -0.21 | -0.68 | 30.62 | 31.04 | 29.3 | 17940 |
| 1730500800 | 30.99 | 0.58 | 1.91 | 30.68 | 31.1325 | 30.6 | 5879 |
| 1730414400 | 30.41 | 0.51 | 1.71 | 30.14 | 30.78 | 29.47 | 8882 |
| 1730328000 | 29.9 | 0.42 | 1.42 | 29.76 | 30.0025 | 29.3 | 6257 |
| 1730241600 | 29.48 | -0.52 | -1.73 | 30.01 | 30.46 | 29.15 | 18441 |
| 1730155200 | 30 | 0.41 | 1.39 | 29.81 | 30.58 | 29.7438 | 15414 |
| 1729896000 | 29.59 | 1.29 | 4.56 | 28.71 | 29.8836 | 28.08 | 21248 |
| 1729809600 | 28.3 | 0.06 | 0.21 | 28.48 | 28.91 | 27.6202 | 51011 |
| 1729723200 | 28.24 | -0.97 | -3.32 | 29.48 | 29.48 | 27.95 | 15930 |
| 1729636800 | 29.21 | -0.41 | -1.38 | 29.45 | 29.99 | 29 | 19595 |
| 1729550400 | 29.62 | 0.08 | 0.27 | 29.53 | 30.2 | 29.1 | 20759 |
| 1729291200 | 29.54 | 1.64 | 5.88 | 27.58 | 29.6291 | 27.58 | 18045 |
| 1729204800 | 27.9 | -0.12 | -0.43 | 27.98 | 27.98 | 27.2 | 5960 |
| 1729118400 | 28.02 | -1.14 | -3.91 | 29.3 | 29.65 | 27.99 | 13435 |
| 1729032000 | 29.16 | -0.01 | -0.03 | 29.23 | 29.355 | 28.79 | 4897 |
| 1728945600 | 29.17 | -0.17 | -0.58 | 29.71 | 29.89 | 28.84 | 11648 |
| 1728686400 | 29.34 | -0.31 | -1.05 | 29.55 | 29.55 | 29.12 | 1769 |
| 1728600000 | 29.65 | 0.05 | 0.17 | 29.49 | 29.72 | 29.07 | 6498 |
| 1728513600 | 29.6 | 0.14 | 0.48 | 29.07 | 29.99 | 29.0352 | 17526 |
| 1728427200 | 29.46 | -0.07 | -0.24 | 29.4 | 29.71 | 29.03 | 7165 |
| 1728340800 | 29.53 | -0.02 | -0.07 | 29.6 | 29.99 | 28.83 | 15943 |
| 1728081600 | 29.55 | 1.05 | 3.68 | 28.56 | 30.09 | 27.8 | 24499 |
| 1727995200 | 28.5 | -0.14 | -0.49 | 28.56 | 30.33 | 27.8373 | 27241 |
| 1727908800 | 28.64 | -0.65 | -2.22 | 29.18 | 29.375 | 28.54 | 10504 |
| 1727822400 | 29.29 | -0.4 | -1.35 | 29.81 | 29.83 | 29.29 | 6960 |
| 1727736000 | 29.69 | 0.11 | 0.37 | 29.6 | 30.19 | 29.41 | 5662 |
| 1727476800 | 29.58 | 0.19 | 0.65 | 29.45 | 29.89 | 28.9799 | 7160 |
| 1727390400 | 29.39 | -1.21 | -3.95 | 30.66 | 31.26 | 28.745 | 18348 |
| 1727304000 | 30.6 | 0.3 | 0.99 | 30.52 | 31.1857 | 30.324 | 7102 |
| 1727217600 | 30.3 | -0.37 | -1.21 | 31.06 | 31.26 | 30.25 | 23752 |
| 1727131200 | 30.67 | 0.71 | 2.37 | 30.39 | 31.085 | 30.01 | 30905 |
| 1726872000 | 29.96 | 1.71 | 6.05 | 27.76 | 30.25 | 27.76 | 58263 |
| 1726785600 | 28.25 | 2.16 | 8.28 | 26.52 | 28.4 | 25.99 | 42518 |
| 1726699200 | 26.09 | -0.58 | -2.17 | 26.38 | 26.8973 | 26.09 | 10887 |
| 1726612800 | 26.67 | 0.54 | 2.07 | 26.29 | 28.01 | 26.26 | 17115 |
| 1726526400 | 26.13 | 4.13 | 18.77 | 23.01 | 26.6188 | 23.01 | 38306 |
| 1726267200 | 22 | 0.19 | 0.87 | 21.71 | 22.5 | 21.7 | 4949 |
| 1726180800 | 21.81 | -0.24 | -1.09 | 21.83 | 21.83 | 20.82 | 3062 |
| 1726094400 | 22.05 | 0.25 | 1.15 | 21.8 | 22.05 | 21.25 | 2694 |
| 1726008000 | 21.8 | 0.15 | 0.69 | 21.68 | 21.8 | 20.8146 | 3309 |
| 1725921600 | 21.65 | -0.08 | -0.37 | 21.23 | 22.2599 | 21.0397 | 12986 |
| 1725662400 | 21.73 | -0.61 | -2.73 | 22.4 | 22.75 | 20.14 | 18765 |
| 1725576000 | 22.34 | -0.02 | -0.09 | 22.44 | 22.6199 | 22.03 | 1040 |
| 1725489600 | 22.36 | 0.26 | 1.18 | 22.14 | 22.595 | 21.79 | 5105 |
| 1725403200 | 22.1 | 0.35 | 1.61 | 21.64 | 22.1 | 21.4 | 7768 |
| 1725057600 | 21.75 | -0.06 | -0.28 | 21.5 | 22.05 | 21.5 | 8559 |
| 1724971200 | 21.81 | -0.26 | -1.18 | 21.94 | 22.37 | 21.51 | 4683 |
| 1724884800 | 22.07 | -1.2 | -5.16 | 23.25 | 23.265 | 21.44 | 41107 |
| 1724798400 | 23.27 | 0.08 | 0.34 | 23.15 | 23.32 | 22.76 | 10574 |
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
Premium
