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 | 0.18 | 0.597609561753 | 30.12 | 31.31 | 29.18 | 918035 | 30.33316427 | CS |
| 4 | -1.01 | -3.22580645161 | 31.31 | 31.355 | 28.25 | 1103008 | 30.1878576 | CS |
| 12 | -1.15 | -3.65659777424 | 31.45 | 32.55 | 28.25 | 1330498 | 30.6245645 | CS |
| 26 | 2.81 | 10.2218988723 | 27.49 | 32.55 | 25.18 | 1179240 | 29.79901142 | CS |
| 52 | 6.92 | 29.5979469632 | 23.38 | 32.55 | 21.58 | 1292015 | 26.27156807 | CS |
| 156 | -7.63 | -20.1160031637 | 37.93 | 41.685 | 17.4 | 1312726 | 25.30302597 | CS |
| 260 | -10.29 | -25.3510716925 | 40.59 | 42.99 | 17.4 | 1163242 | 28.10878072 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 29.31 | -0.96 | -3.17 | 30.31 | 30.34 | 29.18 | 819038 |
| 1738107600 | 30.27 | -0.75 | -2.42 | 30.75 | 30.93 | 30.16 | 741395 |
| 1738021200 | 31.02 | 0.42 | 1.37 | 30.46 | 31.31 | 30.46 | 765147 |
| 1737762000 | 30.6 | 0.11 | 0.36 | 30.12 | 30.75 | 29.925 | 1346558 |
| 1737675600 | 30.49 | 0 | 0.00 | 30.49 | 30.49 | 30.49 | 0 |
| 1737589200 | 30.49 | -0.68 | -2.18 | 31.07 | 31.07 | 30.44 | 960538 |
| 1737502800 | 31.17 | 0.54 | 1.76 | 30.73 | 31.34 | 30.676 | 1070306 |
| 1737157200 | 30.63 | 0.49 | 1.63 | 30.53 | 30.78 | 30.37 | 1148299 |
| 1737070800 | 30.14 | -0.03 | -0.10 | 30.01 | 30.33 | 29.91 | 765936 |
| 1736984400 | 30.17 | 0.65 | 2.20 | 30.33 | 30.44 | 29.91 | 1011395 |
| 1736898000 | 29.52 | 0.47 | 1.62 | 29.13 | 29.6 | 29.09 | 1038420 |
| 1736811600 | 29.05 | 0.54 | 1.89 | 28.38 | 29.07 | 28.25 | 857114 |
| 1736552400 | 28.51 | -1.09 | -3.68 | 29.05 | 29.16 | 28.39 | 1152790 |
| 1736379600 | 29.6 | -0.02 | -0.07 | 29.38 | 29.7459 | 29.085 | 1076464 |
| 1736293200 | 29.62 | -0.61 | -2.02 | 30.5 | 30.63 | 29.579 | 964418 |
| 1736206800 | 30.23 | -0.32 | -1.05 | 30.624 | 30.95 | 30.22 | 1133978 |
| 1735947600 | 30.55 | -0.38 | -1.23 | 30.61 | 30.75 | 30.325 | 1118610 |
| 1735861200 | 30.93 | 0.29 | 0.95 | 30.915 | 31.25 | 30.69 | 2673078 |
| 1735688400 | 30.64 | 0.55 | 1.83 | 30.34 | 30.72 | 30.28 | 1332060 |
| 1735602000 | 30.09 | -0.24 | -0.79 | 30.16 | 30.185 | 29.685 | 726193 |
| 1735342800 | 30.33 | -0.42 | -1.37 | 30.6 | 30.81 | 30.18 | 2649578 |
| 1735256400 | 30.75 | 0.24 | 0.79 | 30.37 | 30.81 | 30.37 | 809062 |
| 1735077840 | 30.51 | 0.36 | 1.19 | 30.09 | 30.575 | 30.07 | 604831 |
| 1734997200 | 30.15 | -0.09 | -0.30 | 30.07 | 30.33 | 29.835 | 1184868 |
| 1734738000 | 30.24 | 0.41 | 1.37 | 30.1 | 30.75 | 29.77 | 3741075 |
| 1734651600 | 29.83 | 0.45 | 1.53 | 29.5 | 30.19 | 29.5 | 2561064 |
| 1734565200 | 29.38 | -1.9 | -6.07 | 31.45 | 31.59 | 29.38 | 1358246 |
| 1734478800 | 31.28 | 0.28 | 0.90 | 31.09 | 31.66 | 31.09 | 1358915 |
| 1734392400 | 31 | 0.36 | 1.17 | 30.72 | 31.21 | 30.53 | 1434173 |
| 1734133200 | 30.64 | 0.32 | 1.06 | 30.225 | 30.75 | 30.16 | 1920464 |
| 1734046800 | 30.32 | 0.13 | 0.43 | 30.07 | 30.75 | 30 | 1487797 |
| 1733960400 | 30.19 | 0.07 | 0.23 | 30.45 | 30.48 | 29.98 | 4757605 |
| 1733874000 | 30.12 | -0.87 | -2.81 | 30.87 | 31.21 | 30 | 1580906 |
| 1733787600 | 30.99 | 0.32 | 1.04 | 30.765 | 31.27 | 30.765 | 780965 |
| 1733528400 | 30.67 | 0.08 | 0.26 | 30.73 | 30.82 | 30.56 | 758443 |
| 1733442000 | 30.59 | -0.16 | -0.52 | 30.59 | 30.725 | 30.45 | 550577 |
| 1733355600 | 30.75 | -0.12 | -0.39 | 30.78 | 30.88 | 30.55 | 879803 |
| 1733269200 | 30.87 | -0.43 | -1.37 | 31.15 | 31.19 | 30.62 | 1102882 |
| 1733182800 | 31.3 | -0.44 | -1.39 | 31.85 | 31.85 | 31.14 | 786415 |
| 1732917840 | 31.74 | -0.2 | -0.63 | 32.244999 | 32.35 | 31.72 | 665745 |
| 1732750800 | 31.94 | 0.18 | 0.57 | 32.119999 | 32.549999 | 31.87 | 816341 |
| 1732664400 | 31.76 | -0.14 | -0.44 | 31.865 | 31.935 | 31.635 | 971259 |
| 1732578000 | 31.9 | 0.18 | 0.57 | 31.96 | 32.52 | 31.87 | 1312021 |
| 1732318800 | 31.72 | 0.2 | 0.63 | 31.72 | 31.98 | 31.62 | 885084 |
| 1732232400 | 31.52 | 0.42 | 1.35 | 31.31 | 31.715 | 31.14 | 1006890 |
| 1732146000 | 31.1 | 0.17 | 0.55 | 30.8 | 31.12 | 30.58 | 1128255 |
| 1732059600 | 30.93 | 0.12 | 0.39 | 30.735 | 30.96 | 30.46 | 481142 |
| 1731973200 | 30.81 | 0.16 | 0.52 | 30.79 | 31.1 | 30.67 | 1121541 |
| 1731714000 | 30.65 | -0.1 | -0.33 | 30.715 | 30.94 | 30.38 | 1432516 |
| 1731627600 | 30.75 | -0.17 | -0.55 | 31.04 | 31.31 | 30.75 | 1267580 |
| 1731541200 | 30.92 | -0.16 | -0.51 | 31.2 | 31.43 | 30.66 | 1050888 |
| 1731454800 | 31.08 | -0.83 | -2.60 | 31.78 | 32.299999 | 30.97 | 1692774 |
| 1731368400 | 31.91 | 0.26 | 0.82 | 31.98 | 32.439999 | 31.865 | 2326146 |
| 1731109200 | 31.65 | 0.07 | 0.22 | 31.6 | 32.009999 | 31.4 | 3003196 |
| 1731022800 | 31.58 | 0.15 | 0.48 | 31.39 | 31.87 | 31.39 | 1002249 |
| 1730936400 | 31.43 | 0.37 | 1.19 | 31.59 | 31.75 | 30.87 | 1124478 |
| 1730850000 | 31.06 | 0.24 | 0.78 | 30.64 | 31.25 | 30.595 | 737760 |
| 1730763600 | 30.82 | 0.84 | 2.80 | 29.98 | 30.89 | 29.98 | 1830661 |
| 1730500800 | 29.98 | -0.65 | -2.12 | 30.78 | 30.975 | 29.971 | 1460423 |
| 1730414400 | 30.63 | -0.43 | -1.38 | 31.15 | 31.19 | 30.63 | 1338288 |
| 1730328000 | 31.06 | 0.25 | 0.81 | 30.95 | 31.354 | 30.93 | 779393 |
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
