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 | 1.73 | 7.0325203252 | 24.6 | 26.7271 | 24.24 | 8573393 | 25.49871578 | CS |
| 4 | -1.68 | -5.99785790789 | 28.01 | 28.6 | 24.24 | 8990185 | 25.76299706 | CS |
| 12 | 1.65 | 6.68557536467 | 24.68 | 32.07 | 23.74 | 8431704 | 27.72054029 | CS |
| 26 | 9.84 | 59.6725288053 | 16.49 | 32.07 | 16.33 | 11727924 | 24.27816339 | CS |
| 52 | 11.85 | 81.8370165746 | 14.48 | 32.07 | 13.895 | 13139101 | 20.01790979 | CS |
| 156 | 9.01 | 52.0207852194 | 17.32 | 32.07 | 10.23 | 10691000 | 18.01929581 | CS |
| 260 | 17.36 | 193.53400223 | 8.97 | 32.07 | 7.2 | 10060365 | 17.23254392 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 26.4 | 0.42 | 1.62 | 26.1 | 26.405 | 26.025 | 7681444 |
| 1783636800 | 25.98 | -0.65 | -2.44 | 26.5 | 26.7271 | 25.9 | 6494043 |
| 1783550400 | 26.63 | 1.42 | 5.63 | 25.83 | 26.695 | 25.72 | 9459195 |
| 1783464000 | 25.21 | 0.85 | 3.49 | 24.57 | 25.38 | 24.44 | 8303424 |
| 1783377600 | 24.36 | -0.29 | -1.18 | 24.6 | 24.83 | 24.24 | 10036911 |
| 1783032000 | 24.65 | 0.15 | 0.61 | 24.71 | 24.966 | 24.45 | 6235959 |
| 1782945600 | 24.5 | -0.31 | -1.25 | 24.76 | 24.96 | 24.42 | 3212641 |
| 1782859200 | 24.81 | -0.18 | -0.72 | 25.2 | 25.335 | 24.68 | 7210826 |
| 1782772800 | 24.99 | 0.18 | 0.73 | 24.97 | 25.215 | 24.791 | 7728956 |
| 1782513600 | 24.81 | 0.13 | 0.53 | 24.3 | 24.83 | 24.3 | 8631280 |
| 1782427200 | 24.68 | -0.01 | -0.04 | 24.5 | 24.825 | 24.355 | 11587347 |
| 1782340800 | 24.69 | -1.05 | -4.08 | 25.12 | 25.12 | 24.43 | 11545494 |
| 1782254400 | 25.74 | 0.07 | 0.27 | 25.425 | 25.855 | 25.31 | 4057435 |
| 1782168000 | 25.67 | 0.51 | 2.03 | 25.41 | 25.715 | 25.035 | 6528968 |
| 1781822400 | 25.16 | -0.44 | -1.72 | 25.34 | 25.34 | 24.57 | 10662617 |
| 1781736000 | 25.6 | -0.65 | -2.48 | 26.31 | 26.4881 | 25.48 | 8862947 |
| 1781649600 | 26.25 | -0.86 | -3.17 | 26.65 | 26.86 | 26.13 | 9604651 |
| 1781563200 | 27.11 | -1.16 | -4.10 | 26.87 | 27.1599 | 26.32 | 8108245 |
| 1781304000 | 28.27 | -0.21 | -0.74 | 28.01 | 28.6 | 27.92 | 23552392 |
| 1781217600 | 28.48 | 0.11 | 0.39 | 28.8 | 29.21 | 28.13 | 10206801 |
| 1781131200 | 28.37 | 0.72 | 2.60 | 28 | 28.68 | 27.94 | 4844392 |
| 1781044800 | 27.65 | -1.07 | -3.73 | 28.55 | 28.58 | 27.185 | 8622939 |
| 1780958400 | 28.72 | 0.5 | 1.77 | 28.8 | 29.175 | 28.61 | 5856713 |
| 1780699200 | 28.22 | -1.57 | -5.27 | 29.56 | 29.73 | 28.22 | 6544351 |
| 1780612800 | 29.79 | 0.31 | 1.05 | 29.06 | 29.955 | 28.7973 | 7013600 |
| 1780526400 | 29.48 | 0.21 | 0.72 | 29.57 | 30.095 | 29.27 | 6693236 |
| 1780440000 | 29.27 | 1.03 | 3.65 | 28.28 | 29.315 | 28.23 | 4745698 |
| 1780353600 | 28.24 | 0.67 | 2.43 | 28.18 | 28.5599 | 27.91 | 10643222 |
| 1780094400 | 27.57 | -0.47 | -1.68 | 27.9 | 27.975 | 27.36 | 9576385 |
| 1780008000 | 28.04 | -0.15 | -0.53 | 28.95 | 28.95 | 27.965 | 5820344 |
| 1779921600 | 28.19 | -0.73 | -2.52 | 28.29 | 28.71 | 27.8512 | 5960110 |
| 1779835200 | 28.92 | -1.13 | -3.76 | 29.2 | 29.4 | 28.835 | 10930190 |
| 1779489600 | 30.05 | -0.25 | -0.83 | 30.03 | 30.585 | 29.9725 | 7374310 |
| 1779403200 | 30.3 | -0.23 | -0.75 | 30.78 | 31.2165 | 29.99 | 7781817 |
| 1779316800 | 30.53 | -1.27 | -3.99 | 31.63 | 32.07 | 30.45 | 11355051 |
| 1779230400 | 31.8 | 0.23 | 0.73 | 31.59 | 31.85 | 30.99 | 8714442 |
| 1779144000 | 31.57 | 0.75 | 2.43 | 30.85 | 31.675 | 30.3 | 9634833 |
| 1778884800 | 30.82 | 0.67 | 2.22 | 30.29 | 30.825 | 30.13 | 6541904 |
| 1778798400 | 30.15 | 0.48 | 1.62 | 29.67 | 30.275 | 29.48 | 5193376 |
| 1778712000 | 29.67 | -0.34 | -1.13 | 30.04 | 30.28 | 29.315 | 8577051 |
| 1778625600 | 30.01 | 0.88 | 3.02 | 29.32 | 30.025 | 29.19 | 5790904 |
| 1778539200 | 29.13 | 0.73 | 2.57 | 29 | 29.215 | 28.62 | 6146772 |
| 1778280000 | 28.4 | -0.06 | -0.21 | 28.3 | 28.94 | 28.17 | 5455993 |
| 1778193600 | 28.46 | -0.56 | -1.93 | 28.41 | 28.775 | 27.615 | 10349803 |
| 1778107200 | 29.02 | -1.43 | -4.70 | 29.18 | 29.64 | 28.675 | 18603952 |
| 1778020800 | 30.45 | 0.47 | 1.57 | 29.9 | 30.845 | 29.765 | 13626889 |
| 1777934400 | 29.98 | 0.71 | 2.43 | 29.61 | 30.15 | 29.04 | 9730336 |
| 1777675200 | 29.27 | 0.03 | 0.10 | 29.24 | 29.37 | 28.395 | 9831963 |
| 1777588800 | 29.24 | 0.49 | 1.70 | 28.63 | 29.335 | 28.4 | 6715844 |
| 1777502400 | 28.75 | 1.33 | 4.85 | 27.88 | 28.815 | 27.81 | 11731190 |
| 1777416000 | 27.42 | 0.64 | 2.39 | 27.14 | 27.59 | 27.029 | 7077735 |
| 1777329600 | 26.78 | 0.49 | 1.86 | 26.84 | 27.07 | 26.66 | 10014293 |
| 1777070400 | 26.29 | -0.16 | -0.60 | 26.22 | 26.345 | 26.05 | 5272978 |
| 1776984000 | 26.45 | 0.53 | 2.04 | 26.07 | 26.45 | 26 | 6903401 |
| 1776897600 | 25.92 | 0.32 | 1.25 | 25.69 | 26.02 | 25.615 | 5033252 |
| 1776811200 | 25.6 | 0.69 | 2.77 | 25.1 | 25.735 | 25.02 | 6973068 |
| 1776724800 | 24.91 | 0.4 | 1.63 | 24.83 | 25.08 | 24.63 | 5645256 |
| 1776465600 | 24.51 | -1.43 | -5.51 | 24.68 | 24.78 | 23.74 | 11249390 |
| 1776379200 | 25.94 | 0.49 | 1.93 | 25.53 | 26.03 | 25.53 | 6286405 |
| 1776292800 | 25.45 | -0.27 | -1.05 | 25.63 | 25.825 | 25.35 | 6173405 |
| 1776206400 | 25.72 | -0.59 | -2.24 | 26.11 | 26.33 | 25.595 | 7014522 |
| 1776120000 | 26.31 | 0.44 | 1.70 | 26.34 | 26.585 | 26.11 | 6717608 |
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.
