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 | -3.8 | -11.3061588813 | 33.61 | 34.5 | 29.455 | 705689 | 31.61517631 | CS |
| 4 | -1.21 | -3.90070921986 | 31.02 | 34.5 | 27.3 | 823697 | 30.73447552 | CS |
| 12 | 7.46 | 33.3780760626 | 22.35 | 34.5 | 20.82 | 703314 | 27.10739341 | CS |
| 26 | 10.06 | 50.9367088608 | 19.75 | 34.5 | 16.77 | 618556 | 24.71325871 | CS |
| 52 | 9.61 | 47.5742574257 | 20.2 | 34.5 | 16.22 | 542933 | 22.44488142 | CS |
| 156 | -5.49 | -15.552407932 | 35.3 | 39.78 | 7.51 | 618501 | 17.84379105 | CS |
| 260 | -37.44 | -55.6728624535 | 67.25 | 75.44 | 7.51 | 527895 | 26.90758577 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780958400 | 29.81 | 0.18 | 0.61 | 30.12 | 30.515 | 29.455 | 636501 |
| 1780699200 | 29.63 | -1.74 | -5.55 | 31.06 | 31.15 | 29.55 | 635082 |
| 1780612800 | 31.37 | -1.27 | -3.89 | 32.13 | 32.1925 | 31.06 | 536060 |
| 1780526400 | 32.64 | -0.68 | -2.04 | 33.11 | 33.31 | 32.45 | 577184 |
| 1780440000 | 33.32 | -0.19 | -0.57 | 33.61 | 34.5 | 32.619999 | 1143616 |
| 1780353600 | 33.509999 | 1.59 | 4.98 | 32.86 | 33.65 | 32.119999 | 1191128 |
| 1780094400 | 31.92 | -0.56 | -1.72 | 32.4 | 32.7 | 31.52 | 613358 |
| 1780008000 | 32.479999 | 0.78 | 2.46 | 31.5 | 32.505 | 31.263 | 787070 |
| 1779921600 | 31.7 | 0.18 | 0.57 | 31.57 | 32.13 | 30.87 | 628627 |
| 1779835200 | 31.52 | 0.93 | 3.04 | 30.73 | 31.72 | 30.73 | 642015 |
| 1779489600 | 30.59 | 0.75 | 2.51 | 29.93 | 30.68 | 29.8077 | 473735 |
| 1779403200 | 29.84 | 0.35 | 1.19 | 29.15 | 30.56 | 29.0514 | 604319 |
| 1779316800 | 29.49 | 1.27 | 4.50 | 28.3 | 29.53 | 28.1 | 818545 |
| 1779230400 | 28.22 | -0.75 | -2.59 | 28.61 | 28.69 | 27.3 | 858144 |
| 1779144000 | 28.97 | -0.38 | -1.29 | 29.55 | 30.6 | 28.82 | 920527 |
| 1778884800 | 29.35 | -0.79 | -2.62 | 29.23 | 29.73 | 28.74 | 771518 |
| 1778798400 | 30.14 | -0.07 | -0.23 | 31.5 | 32.39 | 29.92 | 1027294 |
| 1778712000 | 30.21 | 0.78 | 2.65 | 29.17 | 30.69 | 28.04 | 1405642 |
| 1778625600 | 29.43 | 0.17 | 0.58 | 31.02 | 31.02 | 28.07 | 1379886 |
| 1778539200 | 29.26 | 1.33 | 4.76 | 28 | 29.8 | 28 | 1594889 |
| 1778280000 | 27.93 | -0.31 | -1.10 | 28.48 | 30.04 | 27.4168 | 721973 |
| 1778193600 | 28.24 | 1.78 | 6.73 | 25.78 | 29.03 | 23.61 | 1217950 |
| 1778107200 | 26.46 | 0 | 0.00 | 27 | 27.2156 | 26.3 | 489841 |
| 1778020800 | 26.46 | 1.01 | 3.97 | 25.775 | 26.88 | 25.71 | 570341 |
| 1777934400 | 25.45 | -0.81 | -3.08 | 26.16 | 26.33 | 25.31 | 431114 |
| 1777675200 | 26.26 | -0.45 | -1.68 | 26.44 | 26.8699 | 26.0101 | 489937 |
| 1777588800 | 26.71 | 1.35 | 5.32 | 25.62 | 26.88 | 25.5 | 722419 |
| 1777502400 | 25.36 | -0.82 | -3.13 | 26.18 | 26.5399 | 25.105 | 430900 |
| 1777416000 | 26.18 | -0.35 | -1.32 | 26.69 | 26.69 | 25.77 | 630264 |
| 1777329600 | 26.53 | 1.22 | 4.82 | 25.71 | 27.13 | 25.59 | 613534 |
| 1777070400 | 25.31 | -0.08 | -0.32 | 25.51 | 25.62 | 25.09 | 339544 |
| 1776984000 | 25.39 | -1.56 | -5.79 | 26.63 | 26.96 | 24.82 | 428524 |
| 1776897600 | 26.95 | 1.4 | 5.48 | 26.01 | 27.15 | 25.89 | 863263 |
| 1776811200 | 25.55 | 0.04 | 0.16 | 25.48 | 26.2199 | 25.395 | 613034 |
| 1776724800 | 25.51 | 0.19 | 0.75 | 25.14 | 25.615 | 25.14 | 432997 |
| 1776465600 | 25.32 | -0.53 | -2.05 | 26.12 | 26.255 | 25.21 | 492353 |
| 1776379200 | 25.85 | 1.04 | 4.19 | 25.14 | 26.14 | 24.99 | 488028 |
| 1776292800 | 24.81 | 0.11 | 0.45 | 24.41 | 25.02 | 24.3 | 396436 |
| 1776206400 | 24.7 | -0.25 | -1.00 | 25.09 | 25.205 | 24.61 | 418755 |
| 1776120000 | 24.95 | 0.15 | 0.60 | 24.43 | 25.2 | 24.2401 | 282137 |
| 1775860800 | 24.8 | -0.34 | -1.35 | 25.2 | 25.93 | 24.77 | 291332 |
| 1775774400 | 25.14 | 0.15 | 0.60 | 25.03 | 25.74 | 24.88 | 398899 |
| 1775688000 | 24.99 | 2.05 | 8.94 | 24.21 | 25 | 23.62 | 600890 |
| 1775601600 | 22.94 | -0.51 | -2.17 | 23.39 | 23.6 | 22.5 | 650156 |
| 1775515200 | 23.45 | 0.72 | 3.17 | 22.89 | 23.45 | 22.67 | 573876 |
| 1775169600 | 22.73 | -0.65 | -2.78 | 23.33 | 23.86 | 22.62 | 351484 |
| 1775083200 | 23.38 | 0.03 | 0.13 | 23.85 | 24.02 | 23.37 | 725828 |
| 1774996800 | 23.35 | 0.62 | 2.73 | 23.27 | 23.79 | 23.08 | 925411 |
| 1774910400 | 22.73 | -0.32 | -1.39 | 23.55 | 23.72 | 22.44 | 482730 |
| 1774651200 | 23.05 | -0.77 | -3.23 | 23.475 | 23.825 | 23.01 | 440615 |
| 1774564800 | 23.82 | -0.69 | -2.82 | 24 | 24.585 | 23.75 | 540131 |
| 1774478400 | 24.51 | 0.37 | 1.53 | 24.87 | 25.19 | 24.13 | 617612 |
| 1774392000 | 24.14 | 1.34 | 5.88 | 22.8 | 24.15 | 22.63 | 560921 |
| 1774305600 | 22.8 | 1.3 | 6.05 | 21.94 | 23.1 | 21.94 | 548721 |
| 1774046400 | 21.5 | -0.49 | -2.23 | 22.22 | 22.22 | 20.82 | 2770625 |
| 1773960000 | 21.99 | -0.79 | -3.47 | 21.65 | 22.22 | 21.21 | 802445 |
| 1773873600 | 22.78 | -0.25 | -1.09 | 22.52 | 23.095 | 22.18 | 621899 |
| 1773787200 | 23.03 | 0.74 | 3.32 | 22.35 | 23.17 | 22.195 | 566837 |
| 1773700800 | 22.29 | 0.31 | 1.41 | 22.07 | 22.46 | 21.54 | 531636 |
| 1773441600 | 21.98 | -0.74 | -3.26 | 22.4 | 22.645 | 21.26 | 685465 |
| 1773355200 | 22.72 | -0.26 | -1.13 | 22.75 | 23.12 | 22.435 | 530684 |
| 1773268800 | 22.98 | -0.5 | -2.13 | 23.22 | 23.32 | 22.5032 | 401936 |
| 1773182400 | 23.48 | -0.41 | -1.72 | 23.89 | 24.4599 | 23.29 | 536422 |
| 1773096000 | 23.89 | 0.36 | 1.53 | 23.15 | 23.99 | 22.39 | 441067 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
