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 | 2.77 | 8.27359617682 | 33.48 | 36.795 | 33.28 | 192799 | 35.36010158 | CS |
| 4 | 6.26 | 20.8736245415 | 29.99 | 36.795 | 28.23 | 230093 | 32.31683907 | CS |
| 12 | 5.77 | 18.9304461942 | 30.48 | 36.795 | 27.07 | 222241 | 30.21503187 | CS |
| 26 | 10.4 | 40.2321083172 | 25.85 | 36.795 | 23.695 | 180149 | 28.68548299 | CS |
| 52 | 13.25 | 57.6086956522 | 23 | 36.795 | 22.14 | 198488 | 28.2378007 | CS |
| 156 | 13.25 | 57.6086956522 | 23 | 36.795 | 22.14 | 198488 | 28.2378007 | CS |
| 260 | 13.25 | 57.6086956522 | 23 | 36.795 | 22.14 | 198488 | 28.2378007 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 36.25 | 0.19 | 0.53 | 36.11 | 36.48 | 35.72 | 397213 |
| 1732578000 | 36.06 | 0.26 | 0.73 | 36.02 | 36.795 | 35.76 | 279784 |
| 1732318800 | 35.8 | 1.01 | 2.90 | 34.75 | 35.91 | 34.6 | 177095 |
| 1732232400 | 34.79 | -0.35 | -1.00 | 35.38 | 35.95 | 34.75 | 196100 |
| 1732146000 | 35.14 | 0.49 | 1.41 | 34.39 | 35.15 | 34.39 | 127113 |
| 1732059600 | 34.65 | 0.93 | 2.76 | 33.72 | 34.85 | 33.28 | 189437 |
| 1731973200 | 33.72 | 0.18 | 0.54 | 33.549999 | 34.109 | 33.17 | 96946 |
| 1731714000 | 33.54 | -0.08 | -0.24 | 33.75 | 34.12 | 33.18 | 128083 |
| 1731627600 | 33.62 | 0.5 | 1.51 | 33.31 | 33.795 | 33.009999 | 135728 |
| 1731541200 | 33.119999 | -0.98 | -2.87 | 34.3 | 34.486 | 33.11 | 194898 |
| 1731454800 | 34.1 | 0.86 | 2.59 | 33.2 | 34.11 | 32.835 | 236949 |
| 1731368400 | 33.24 | 0.41 | 1.25 | 33.53 | 34.09 | 33.119999 | 319329 |
| 1731109200 | 32.83 | 0.34 | 1.05 | 32.47 | 33.85 | 32.47 | 345989 |
| 1731022800 | 32.49 | 1.29 | 4.13 | 31.34 | 32.619999 | 31.26 | 357826 |
| 1730936400 | 31.2 | 1.4 | 4.70 | 30.75 | 32.409999 | 30.72 | 276526 |
| 1730850000 | 29.8 | 0.12 | 0.40 | 29 | 29.95 | 28.23 | 453273 |
| 1730763600 | 29.68 | 0.3 | 1.02 | 29.38 | 29.96 | 29.04 | 171430 |
| 1730500800 | 29.38 | 0.27 | 0.93 | 29.19 | 29.51 | 28.88 | 167562 |
| 1730414400 | 29.11 | -0.29 | -0.99 | 29.08 | 29.49 | 28.97 | 260453 |
| 1730328000 | 29.4 | -0.65 | -2.16 | 29.78 | 30.72 | 29.37 | 206834 |
| 1730241600 | 30.05 | 0.08 | 0.27 | 29.95 | 30.45 | 29.9 | 306723 |
| 1730155200 | 29.97 | 0.55 | 1.87 | 29.6 | 29.97 | 29.0462 | 286092 |
| 1729896000 | 29.42 | -0.09 | -0.30 | 29.66 | 29.8 | 29.07 | 446797 |
| 1729809600 | 29.51 | 0.02 | 0.07 | 30.3 | 30.4 | 29.245 | 2249228 |
| 1729723200 | 29.49 | 0.34 | 1.17 | 28.63 | 29.92 | 28.5 | 142502 |
| 1729636800 | 29.15 | -1.41 | -4.61 | 28.71 | 29.5299 | 28.001 | 273050 |
| 1729550400 | 30.56 | -0.6 | -1.93 | 31.31 | 31.31 | 30.5 | 45385 |
| 1729291200 | 31.16 | -0.65 | -2.04 | 31.79 | 31.97 | 31.14 | 57176 |
| 1729204800 | 31.81 | 1.05 | 3.41 | 30.61 | 31.905 | 30.61 | 73453 |
| 1729118400 | 30.76 | 0.24 | 0.79 | 30.57 | 31.1 | 30.51 | 167087 |
| 1729032000 | 30.52 | 1.38 | 4.74 | 29.67 | 31.04 | 29.59 | 147860 |
| 1728945600 | 29.14 | -0.12 | -0.41 | 29.08 | 29.36 | 28.835 | 42494 |
| 1728686400 | 29.26 | 0.82 | 2.88 | 28.64 | 29.41 | 28.465 | 78612 |
| 1728600000 | 28.44 | -0.06 | -0.21 | 28.4 | 28.7 | 28.07 | 55100 |
| 1728513600 | 28.5 | 0.1 | 0.35 | 28.53 | 28.76 | 28.28 | 57924 |
| 1728427200 | 28.4 | 0.17 | 0.60 | 28.2 | 28.71 | 28.2 | 133893 |
| 1728340800 | 28.23 | -0.89 | -3.06 | 29.18 | 29.5 | 28.22 | 96344 |
| 1728081600 | 29.12 | 0.68 | 2.39 | 28.62 | 29.12 | 28.435 | 73782 |
| 1727995200 | 28.44 | -0.03 | -0.11 | 28.57 | 28.8 | 28.19 | 157178 |
| 1727908800 | 28.47 | -0.82 | -2.80 | 29.35 | 29.37 | 28.25 | 95782 |
| 1727822400 | 29.29 | 1.28 | 4.57 | 28.1 | 29.375 | 27.61 | 152024 |
| 1727736000 | 28.01 | 0.32 | 1.16 | 27.63 | 28.01 | 27.37 | 110177 |
| 1727476800 | 27.69 | -0.07 | -0.25 | 27.88 | 28.55 | 27.485 | 106024 |
| 1727390400 | 27.76 | -0.27 | -0.96 | 28.45 | 28.94 | 27.71 | 112007 |
| 1727304000 | 28.03 | 0.24 | 0.86 | 27.73 | 28.11 | 27.585 | 96250 |
| 1727217600 | 27.79 | -0.03 | -0.11 | 27.83 | 28.235 | 27.07 | 179800 |
| 1727131200 | 27.82 | -0.48 | -1.70 | 28.37 | 28.91 | 27.78 | 257495 |
| 1726872000 | 28.3 | -0.25 | -0.88 | 28.26 | 28.88 | 27.7465 | 1703777 |
| 1726785600 | 28.55 | -0.34 | -1.18 | 29.1 | 29.5244 | 28.06 | 173227 |
| 1726699200 | 28.89 | -0.36 | -1.23 | 29.24 | 30.15 | 28.76 | 143715 |
| 1726612800 | 29.25 | 1.3 | 4.65 | 28.13 | 29.51 | 28.06 | 221451 |
| 1726526400 | 27.95 | -0.69 | -2.41 | 28.82 | 28.88 | 27.87 | 122416 |
| 1726267200 | 28.64 | -0.06 | -0.21 | 28.64 | 28.95 | 28.34 | 78815 |
| 1726180800 | 28.7 | -0.37 | -1.27 | 29.38 | 29.43 | 28.65 | 70293 |
| 1726094400 | 29.07 | -1.09 | -3.61 | 30.07 | 30.09 | 29.01 | 64549 |
| 1726008000 | 30.16 | -1 | -3.21 | 31.08 | 31.27 | 30 | 71198 |
| 1725921600 | 31.16 | 0.02 | 0.06 | 31.38 | 32.165 | 30.75 | 100422 |
| 1725662400 | 31.14 | 0.05 | 0.16 | 30.78 | 31.68 | 30.42 | 89296 |
| 1725576000 | 31.09 | -0.4 | -1.27 | 31.77 | 32.409999 | 30.99 | 75746 |
| 1725489600 | 31.49 | 0.8 | 2.61 | 30.64 | 31.65 | 30.54 | 87926 |
| 1725403200 | 30.69 | -0.29 | -0.94 | 30.58 | 31.06 | 30.17 | 72732 |
| 1725057600 | 30.98 | -0.34 | -1.09 | 31.63 | 32.255899 | 30.87 | 169143 |
| 1724971200 | 31.32 | 1.11 | 3.67 | 30.57 | 31.945 | 30.37 | 71917 |
| 1724884800 | 30.21 | -0.39 | -1.27 | 30.29 | 31.05 | 30.19 | 66773 |
| 1724798400 | 30.6 | -0.15 | -0.49 | 30.38 | 31.39 | 30.1186 | 59031 |
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
