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 | -0.6043 | -2.15744377008 | 28.01 | 28.34 | 26.345 | 5939665 | 27.5101497 | CS |
| 4 | 0.2057 | 0.75625 | 27.2 | 28.69 | 26.345 | 5328513 | 27.59172357 | CS |
| 12 | -5.1543 | -15.8301597052 | 32.56 | 32.895 | 26.21 | 5023639 | 28.5373652 | CS |
| 26 | -1.1543 | -4.04166666667 | 28.56 | 33.24 | 26.21 | 4855178 | 29.5108695 | CS |
| 52 | -1.6043 | -5.5301620131 | 29.01 | 33.24 | 26.21 | 4743766 | 29.41577587 | CS |
| 156 | -7.0143 | -20.3785589773 | 34.42 | 41.3 | 25.16 | 4348727 | 32.18981024 | CS |
| 260 | -6.2643 | -18.604989605 | 33.67 | 41.3 | 22.83 | 4074101 | 32.78940871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 27.11 | 0.3 | 1.12 | 26.86 | 27.24 | 26.8 | 13751204 |
| 1734651600 | 26.81 | -0.56 | -2.05 | 27.12 | 27.2 | 26.345 | 8234175 |
| 1734565200 | 27.37 | -0.51 | -1.83 | 27.45 | 27.75 | 27.25 | 6621434 |
| 1734478800 | 27.88 | -0.02 | -0.07 | 27.65 | 27.965 | 27.56 | 6073045 |
| 1734392400 | 27.9 | -0.3 | -1.06 | 28.17 | 28.34 | 27.865 | 5342440 |
| 1734133200 | 28.2 | 0.13 | 0.46 | 28.01 | 28.21 | 27.79 | 3427233 |
| 1734046800 | 28.07 | 0.34 | 1.23 | 27.975 | 28.22 | 27.7 | 4695008 |
| 1733960400 | 27.73 | -0.11 | -0.40 | 27.87 | 28.065 | 27.59 | 4797699 |
| 1733874000 | 27.84 | 0.1 | 0.36 | 27.615 | 28.04 | 27.43 | 4986284 |
| 1733787600 | 27.74 | 0.5 | 1.84 | 27.28 | 28.045 | 27.21 | 6652362 |
| 1733528400 | 27.24 | -0.58 | -2.08 | 27.85 | 27.96 | 27.16 | 4928337 |
| 1733442000 | 27.82 | 0.5 | 1.83 | 27.35 | 28.69 | 27.28 | 4798057 |
| 1733355600 | 27.32 | -0.39 | -1.41 | 27.42 | 27.56 | 27.27 | 3309745 |
| 1733269200 | 27.71 | -0.11 | -0.40 | 27.915 | 28.06 | 27.675 | 4203883 |
| 1733182800 | 27.82 | 0.27 | 0.98 | 27.495 | 27.96 | 27.41 | 6859457 |
| 1732917840 | 27.55 | 0.1 | 0.36 | 27.445 | 27.745 | 27.33 | 4207203 |
| 1732750800 | 27.45 | -0.04 | -0.15 | 27.63 | 27.675 | 27.395 | 3962386 |
| 1732664400 | 27.49 | 0.04 | 0.15 | 27.575 | 27.75 | 27.39 | 5259278 |
| 1732578000 | 27.45 | 0.03 | 0.11 | 27.47 | 27.97 | 27.45 | 8274969 |
| 1732318800 | 27.42 | 0.25 | 0.92 | 27.2 | 27.52 | 27.2 | 4608755 |
| 1732232400 | 27.17 | 0.05 | 0.18 | 27.16 | 27.5 | 26.95 | 4324649 |
| 1732146000 | 27.12 | 0.64 | 2.42 | 26.58 | 27.16 | 26.44 | 6434194 |
| 1732059600 | 26.48 | -0.13 | -0.49 | 26.5 | 26.73 | 26.36 | 5000364 |
| 1731973200 | 26.61 | -0.09 | -0.34 | 26.905 | 27.03 | 26.56 | 5793022 |
| 1731714000 | 26.7 | -0.75 | -2.73 | 27.3139 | 27.3139 | 26.21 | 10491592 |
| 1731627600 | 27.45 | -0.19 | -0.69 | 27.795 | 27.945 | 27.43 | 5551892 |
| 1731541200 | 27.64 | -0.04 | -0.14 | 27.625 | 27.79 | 27.58 | 3279075 |
| 1731454800 | 27.68 | -0.06 | -0.22 | 27.9 | 27.99 | 27.47 | 6135857 |
| 1731368400 | 27.74 | -0.7 | -2.46 | 28.39 | 28.51 | 27.71 | 6395475 |
| 1731109200 | 28.44 | 0.13 | 0.46 | 28.21 | 28.57 | 28.07 | 2882918 |
| 1731022800 | 28.31 | -0.59 | -2.04 | 28.84 | 28.89 | 28.05 | 5601321 |
| 1730936400 | 28.9 | -0.18 | -0.62 | 29.19 | 29.46 | 28.83 | 5109277 |
| 1730850000 | 29.08 | 0.31 | 1.08 | 28.64 | 29.15 | 28.52 | 3364277 |
| 1730763600 | 28.77 | -0.2 | -0.69 | 28.97 | 29.14 | 28.755 | 3051756 |
| 1730500800 | 28.97 | 0.03 | 0.10 | 28.95 | 29.205 | 28.895 | 3383326 |
| 1730414400 | 28.94 | -0.49 | -1.66 | 29.19 | 29.36 | 28.93 | 3778618 |
| 1730328000 | 29.43 | 0 | 0.00 | 29.335 | 29.45 | 29.1629 | 4114136 |
| 1730241600 | 29.43 | -0.33 | -1.11 | 29.65 | 29.855 | 29.415 | 3131553 |
| 1730155200 | 29.76 | 0.33 | 1.12 | 29.56 | 29.905 | 29.56 | 2355679 |
| 1729896000 | 29.43 | 0.08 | 0.27 | 29.45 | 29.51 | 29.28 | 2473521 |
| 1729809600 | 29.35 | -0.1 | -0.34 | 29.56 | 29.62 | 29.28 | 2676300 |
| 1729723200 | 29.45 | -0.03 | -0.10 | 29.38 | 29.54 | 29.24 | 2597611 |
| 1729636800 | 29.48 | -0.03 | -0.10 | 29.55 | 29.5746 | 29.31 | 3914009 |
| 1729550400 | 29.51 | -0.81 | -2.67 | 30.35 | 30.44 | 29.365 | 5261740 |
| 1729291200 | 30.32 | 0.01 | 0.03 | 30.27 | 30.38 | 30.06 | 5561848 |
| 1729204800 | 30.31 | 0.59 | 1.99 | 29.87 | 30.47 | 29.77 | 6726927 |
| 1729118400 | 29.72 | 0.14 | 0.47 | 29.54 | 29.895 | 29.46 | 5139293 |
| 1729032000 | 29.58 | 0.13 | 0.44 | 29.53 | 30.11 | 29.46 | 4562020 |
| 1728945600 | 29.45 | 0.08 | 0.27 | 29.35 | 29.475 | 29.14 | 2585154 |
| 1728686400 | 29.37 | -0.07 | -0.24 | 29.57 | 29.65 | 29.29 | 2699873 |
| 1728600000 | 29.44 | 0.13 | 0.44 | 29.575 | 29.8 | 29.235 | 4045784 |
| 1728513600 | 29.31 | 0.11 | 0.38 | 29.26 | 29.505 | 29.15 | 4233852 |
| 1728427200 | 29.2 | 0.1 | 0.34 | 29.2 | 29.295 | 29.01 | 3389172 |
| 1728340800 | 29.1 | -0.41 | -1.39 | 29.61 | 29.61 | 29.05 | 4328752 |
| 1728081600 | 29.51 | 0.16 | 0.55 | 29.3681 | 29.62 | 29.135 | 5269130 |
| 1727995200 | 29.35 | -0.73 | -2.43 | 29.7068 | 29.755 | 29.25 | 7849261 |
| 1727908800 | 30.08 | -2.64 | -8.07 | 30.18 | 30.45 | 29.38 | 19422697 |
| 1727822400 | 32.72 | 0.2 | 0.62 | 32.68 | 32.895 | 32.4 | 5803658 |
| 1727735520 | 32.52 | 0.05 | 0.15 | 32.549999 | 32.61 | 32.22 | 3746721 |
| 1727476800 | 32.47 | -0.02 | -0.06 | 32.56 | 32.83 | 32.43 | 2686662 |
| 1727390400 | 32.49 | 0.2 | 0.62 | 32.29 | 32.52 | 32.17 | 3002566 |
| 1727304000 | 32.29 | -0.03 | -0.09 | 32.38 | 32.59 | 32.1 | 2848752 |
| 1727217600 | 32.32 | 0.01 | 0.03 | 32.29 | 32.58 | 32.215 | 3514026 |
| 1727131200 | 32.31 | 0.01 | 0.03 | 32.2 | 32.4 | 32.09 | 4975257 |
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
