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 | -0.03 | -0.115964437572 | 25.87 | 26.1 | 24.48 | 1478127 | 25.05446389 | CS |
| 4 | -2.43 | -8.59568447117 | 28.27 | 29.53 | 24.48 | 1036170 | 26.69175044 | CS |
| 12 | -4.79 | -15.6382631407 | 30.63 | 33.1 | 24.48 | 901573 | 29.08674229 | CS |
| 26 | -3 | -10.4022191401 | 28.84 | 35.14 | 24.48 | 903144 | 29.78225951 | CS |
| 52 | -3.15 | -10.8658157986 | 28.99 | 35.14 | 21.35 | 953305 | 28.19524013 | CS |
| 156 | -6.15 | -19.2247577368 | 31.99 | 44.41 | 21.35 | 798747 | 30.32753533 | CS |
| 260 | -15.66 | -37.734939759 | 41.5 | 79.97 | 21.35 | 775277 | 35.30944666 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 24.62 | 0 | 0.00 | 24.62 | 24.62 | 24.62 | 0 |
| 1737589200 | 24.62 | -0.7 | -2.76 | 25.4 | 25.495 | 24.48 | 1740294 |
| 1737502800 | 25.32 | -0.03 | -0.12 | 25.24 | 25.45 | 24.79 | 1315685 |
| 1737157200 | 25.35 | -0.69 | -2.65 | 25.87 | 26.1 | 25.09 | 1357259 |
| 1737070800 | 26.04 | 0.51 | 2.00 | 25.54 | 26.47 | 25.298 | 1104736 |
| 1736984400 | 25.53 | -0.45 | -1.73 | 26.63 | 26.63 | 25.46 | 1416918 |
| 1736898000 | 25.98 | -0.53 | -2.00 | 26.78 | 26.81 | 25.94 | 856155 |
| 1736811600 | 26.51 | -0.45 | -1.67 | 26.78 | 26.78 | 25.8183 | 926636 |
| 1736552400 | 26.96 | -0.62 | -2.25 | 26.86 | 27.15 | 26.07 | 1261372 |
| 1736379600 | 27.58 | -1.6 | -5.48 | 28.95 | 28.95 | 27.405 | 1214758 |
| 1736293200 | 29.18 | 0.17 | 0.59 | 29.24 | 29.53 | 28.9165 | 751421 |
| 1736206800 | 29.01 | 0.5 | 1.75 | 28.91 | 29.33 | 28.64 | 836583 |
| 1735947600 | 28.51 | 0.46 | 1.64 | 28.125 | 28.65 | 27.99 | 612453 |
| 1735861200 | 28.05 | 0.39 | 1.41 | 27.6 | 28.48 | 27.55 | 559453 |
| 1735688400 | 27.66 | -0.41 | -1.46 | 28.12 | 28.43 | 27.62 | 918206 |
| 1735602000 | 28.07 | -0.12 | -0.43 | 28.215 | 28.215 | 27.6 | 839226 |
| 1735342800 | 28.19 | -0.2 | -0.70 | 28.43 | 28.49 | 28.02 | 746820 |
| 1735256400 | 28.39 | -0.27 | -0.94 | 28.37 | 28.96 | 28.3 | 611966 |
| 1735077840 | 28.66 | 0.18 | 0.63 | 28.44 | 28.87 | 28.275 | 293849 |
| 1734997200 | 28.48 | 0.18 | 0.64 | 28.3 | 28.53 | 28 | 562910 |
| 1734738000 | 28.3 | 0.62 | 2.24 | 27.425 | 28.41 | 27.425 | 770128 |
| 1734651600 | 27.68 | -0.39 | -1.39 | 28.065 | 28.46 | 27.65 | 700556 |
| 1734565200 | 28.07 | -1.2 | -4.10 | 29.12 | 29.39 | 28.06 | 652277 |
| 1734478800 | 29.27 | -0.23 | -0.78 | 29.2 | 29.5719 | 28.815 | 641111 |
| 1734392400 | 29.5 | -0.25 | -0.84 | 29.68 | 29.93 | 29.3 | 561628 |
| 1734133200 | 29.75 | 0.19 | 0.64 | 29.54 | 29.86 | 29.14 | 657668 |
| 1734046800 | 29.56 | -0.33 | -1.10 | 30.32 | 31.075 | 29.37 | 941956 |
| 1733960400 | 29.89 | 0.67 | 2.29 | 29.3 | 29.91 | 28.55 | 1088349 |
| 1733874000 | 29.22 | -0.54 | -1.81 | 29.575 | 29.67 | 29.08 | 1154195 |
| 1733787600 | 29.76 | 0.02 | 0.07 | 30.035 | 30.77 | 29.63 | 1309104 |
| 1733528400 | 29.74 | -0.82 | -2.68 | 30.7 | 30.7 | 29.63 | 1310162 |
| 1733442000 | 30.56 | -0.34 | -1.10 | 30.99 | 31.2263 | 30.47 | 698240 |
| 1733355600 | 30.9 | -0.79 | -2.49 | 31.81 | 31.81 | 30.54 | 740270 |
| 1733269200 | 31.69 | -0.13 | -0.41 | 32.04 | 32.27 | 31.68 | 884434 |
| 1733182800 | 31.82 | -0.1 | -0.31 | 31.77 | 32.03 | 31.53 | 747678 |
| 1732917840 | 31.92 | -0.76 | -2.33 | 32.04 | 32.21 | 31.67 | 399709 |
| 1732750800 | 32.68 | 0.82 | 2.57 | 32.189999 | 33.1 | 32.030099 | 1113825 |
| 1732664400 | 31.86 | -0.21 | -0.65 | 32 | 32.11 | 31.64 | 886755 |
| 1732578000 | 32.07 | 1.38 | 4.50 | 31.06 | 32.21 | 30.93 | 973791 |
| 1732318800 | 30.69 | -1.08 | -3.40 | 31.65 | 32.04 | 30.63 | 644948 |
| 1732232400 | 31.77 | 0.43 | 1.37 | 31.175 | 31.805 | 31.07 | 907455 |
| 1732146000 | 31.34 | 0.6 | 1.95 | 30.67 | 31.35 | 30.63 | 1152858 |
| 1732059600 | 30.74 | 0.69 | 2.30 | 29.6 | 30.75 | 29.21 | 1355520 |
| 1731973200 | 30.05 | -0.04 | -0.13 | 30 | 30.51 | 29.7 | 907957 |
| 1731714000 | 30.09 | -0.25 | -0.82 | 30.44 | 30.535 | 30 | 652464 |
| 1731627600 | 30.34 | 0.41 | 1.37 | 30.0628 | 30.61 | 29.985 | 675262 |
| 1731541200 | 29.93 | 0.1 | 0.34 | 30.36 | 30.58 | 29.53 | 605657 |
| 1731454800 | 29.83 | -0.76 | -2.48 | 30.27 | 30.74 | 29.58 | 734750 |
| 1731368400 | 30.59 | -0.73 | -2.33 | 31.25 | 31.73 | 30.48 | 676717 |
| 1731109200 | 31.32 | 0.32 | 1.03 | 31.51 | 32.055 | 31.125 | 677583 |
| 1731022800 | 31 | 1.45 | 4.91 | 29.52 | 31.19 | 29.52 | 1137576 |
| 1730936400 | 29.55 | -2.3 | -7.22 | 30.48 | 30.69 | 28.68 | 1819526 |
| 1730850000 | 31.85 | 0.67 | 2.15 | 31.14 | 31.92 | 30.94 | 583160 |
| 1730763600 | 31.18 | 1.2 | 4.00 | 30.23 | 31.23 | 30.09 | 755213 |
| 1730500800 | 29.98 | -0.6 | -1.96 | 30.63 | 30.67 | 29.75 | 780301 |
| 1730414400 | 30.58 | -0.24 | -0.78 | 30.66 | 30.92 | 30.28 | 833736 |
| 1730328000 | 30.82 | -0.18 | -0.58 | 30.97 | 31.44 | 30.61 | 763678 |
| 1730241600 | 31 | -1.54 | -4.73 | 32.33 | 32.35 | 30.83 | 808788 |
| 1730155200 | 32.54 | -0.8 | -2.40 | 33.549999 | 33.84 | 32.54 | 697900 |
| 1729896000 | 33.34 | -0.11 | -0.33 | 33.5 | 33.92 | 33.299999 | 722795 |
| 1729809600 | 33.45 | -0.86 | -2.51 | 33.8 | 34.11 | 33.11 | 1167648 |
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
