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 | 0.32 | 1.09140518417 | 29.32 | 29.95 | 29.01 | 194057 | 29.36565619 | CS |
| 4 | 1.8 | 6.46551724138 | 27.84 | 29.95 | 27.7144 | 230221 | 28.80811802 | CS |
| 12 | 1.24 | 4.3661971831 | 28.4 | 29.95 | 26.14 | 286012 | 28.02805216 | CS |
| 26 | -3.36 | -10.1818181818 | 33 | 33.12 | 26.14 | 274795 | 29.40246765 | CS |
| 52 | -1.1 | -3.57839947951 | 30.74 | 33.78 | 26.14 | 291213 | 30.40783966 | CS |
| 156 | -1.07 | -3.48420709866 | 30.71 | 34.3 | 20.38 | 375150 | 28.84176337 | CS |
| 260 | 3.44 | 13.1297709924 | 26.2 | 34.3 | 12.1 | 376683 | 26.2082324 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 29.64 | 0.34 | 1.16 | 29.95 | 29.95 | 29.56 | 230893 |
| 1740440400 | 29.3 | 0.23 | 0.79 | 29.29 | 29.43 | 29.16 | 183267 |
| 1740181200 | 29.07 | -0.45 | -1.52 | 29.23 | 29.23 | 29.01 | 171565 |
| 1740094800 | 29.52 | 0.3 | 1.03 | 29.33 | 29.53 | 29.29 | 184754 |
| 1740008400 | 29.22 | -0.22 | -0.75 | 29.32 | 29.4 | 29.14 | 199206 |
| 1739922000 | 29.44 | 0.08 | 0.27 | 29.36 | 29.56 | 29.29 | 210490 |
| 1739576400 | 29.36 | 0.21 | 0.72 | 29.47 | 29.64 | 29.3 | 188052 |
| 1739490000 | 29.15 | 0.17 | 0.59 | 28.86 | 29.21 | 28.82 | 216354 |
| 1739403600 | 28.98 | -0.15 | -0.51 | 28.88 | 29.12 | 28.88 | 306413 |
| 1739317200 | 29.13 | 0.34 | 1.18 | 29 | 29.16 | 28.88 | 219328 |
| 1739230800 | 28.79 | 0.21 | 0.73 | 28.6 | 28.81 | 28.58 | 373747 |
| 1738971600 | 28.58 | 0.05 | 0.18 | 28.67 | 28.73 | 28.53 | 164130 |
| 1738885200 | 28.53 | 0.07 | 0.25 | 28.83 | 28.84 | 28.48 | 199203 |
| 1738798800 | 28.46 | -0.09 | -0.32 | 28.65 | 28.7 | 28.46 | 142589 |
| 1738712400 | 28.55 | 0.61 | 2.18 | 27.82 | 28.6 | 27.82 | 180191 |
| 1738626000 | 27.94 | -0.21 | -0.75 | 27.8 | 28.12 | 27.7144 | 260501 |
| 1738366800 | 28.15 | -0.3 | -1.05 | 28.49 | 28.4999 | 28.12 | 434954 |
| 1738280400 | 28.45 | 0.44 | 1.57 | 28.23 | 28.53 | 28.15 | 321977 |
| 1738194000 | 28.01 | -0.1 | -0.36 | 27.84 | 28.07 | 27.83 | 210355 |
| 1738107600 | 28.11 | -0.17 | -0.60 | 28.23 | 28.28 | 27.89 | 191748 |
| 1738021200 | 28.28 | 0.21 | 0.75 | 28.29 | 28.37 | 28.05 | 376432 |
| 1737762000 | 28.07 | -0.11 | -0.39 | 28.2 | 28.26 | 28.07 | 120357 |
| 1737675600 | 28.18 | 0 | 0.00 | 28.18 | 28.18 | 28.18 | 0 |
| 1737589200 | 28.18 | -0.41 | -1.43 | 28.44 | 28.46 | 28.17 | 182921 |
| 1737502800 | 28.59 | -0.36 | -1.24 | 28.48 | 28.71 | 28.38 | 431526 |
| 1737157200 | 28.95 | 0.2 | 0.70 | 28.92 | 29.13 | 28.86 | 208397 |
| 1737070800 | 28.75 | -0.11 | -0.38 | 28.71 | 28.825 | 28.61 | 451990 |
| 1736984400 | 28.86 | 0.49 | 1.73 | 28.83 | 28.88 | 28.62 | 444248 |
| 1736898000 | 28.37 | 0.16 | 0.57 | 28.13 | 28.4 | 28.13 | 227487 |
| 1736811600 | 28.21 | 0.08 | 0.28 | 28.21 | 28.31 | 28.15 | 318774 |
| 1736552400 | 28.13 | 0.14 | 0.50 | 28.7 | 28.77 | 28.04 | 423345 |
| 1736379600 | 27.99 | -0.23 | -0.82 | 27.92 | 28.12 | 27.8301 | 414111 |
| 1736293200 | 28.22 | 0.03 | 0.11 | 28.15 | 28.38 | 28.08 | 327135 |
| 1736206800 | 28.19 | 0.49 | 1.77 | 28.04 | 28.33 | 28.03 | 264836 |
| 1735947600 | 27.7 | 0.17 | 0.62 | 27.79 | 27.8 | 27.61 | 239391 |
| 1735861200 | 27.53 | 0.17 | 0.62 | 27.53 | 27.64 | 27.42 | 284167 |
| 1735688400 | 27.36 | 0.16 | 0.59 | 27.16 | 27.37 | 27.04 | 252366 |
| 1735602000 | 27.2 | 0.25 | 0.93 | 27.18 | 27.3 | 27.07 | 335513 |
| 1735342800 | 26.95 | 0.34 | 1.28 | 26.78 | 26.98 | 26.7623 | 282696 |
| 1735256400 | 26.61 | 0.01 | 0.04 | 26.81 | 26.81 | 26.51 | 284975 |
| 1735077840 | 26.6 | 0.15 | 0.57 | 26.31 | 26.6 | 26.31 | 133322 |
| 1734997200 | 26.45 | 0.08 | 0.30 | 26.3 | 26.55 | 26.215 | 488989 |
| 1734738000 | 26.37 | 0.05 | 0.19 | 26.12 | 26.56 | 26.12 | 670897 |
| 1734651600 | 26.32 | -0.14 | -0.53 | 26.57 | 26.62 | 26.31 | 358540 |
| 1734565200 | 26.46 | -0.39 | -1.45 | 26.99 | 27.06 | 26.3669 | 271104 |
| 1734478800 | 26.85 | -0.41 | -1.50 | 26.88 | 26.91 | 26.75 | 291557 |
| 1734392400 | 27.26 | -0.58 | -2.08 | 27.57 | 27.63 | 27.21 | 442764 |
| 1734133200 | 27.84 | -0.03 | -0.11 | 27.89 | 27.94 | 27.75 | 374427 |
| 1734046800 | 27.87 | -0.21 | -0.75 | 28.02 | 28.12 | 27.83 | 364323 |
| 1733960400 | 28.08 | 0.04 | 0.14 | 28.16 | 28.16 | 27.9108 | 262482 |
| 1733874000 | 28.04 | -0.2 | -0.71 | 28.19 | 28.2412 | 28.04 | 222777 |
| 1733787600 | 28.24 | 0.13 | 0.46 | 28.53 | 28.7 | 28.24 | 344599 |
| 1733528400 | 28.11 | -0.34 | -1.20 | 28.52 | 28.52 | 28.1 | 261231 |
| 1733442000 | 28.45 | 0.3 | 1.07 | 28.42 | 28.53 | 28.31 | 351843 |
| 1733355600 | 28.15 | -0.15 | -0.53 | 28.48 | 28.48 | 28.11 | 337078 |
| 1733269200 | 28.3 | 0.23 | 0.82 | 28.32 | 28.4 | 28.12 | 627569 |
| 1733182800 | 28.07 | -0.11 | -0.39 | 28.12 | 28.12 | 27.789 | 397449 |
| 1732917840 | 28.18 | -0.04 | -0.14 | 28.3 | 28.34 | 28.12 | 168634 |
| 1732750800 | 28.22 | 0.1 | 0.36 | 28.15 | 28.36 | 28.11 | 158450 |
| 1732664400 | 28.12 | -0.53 | -1.85 | 28.55 | 28.56 | 28.03 | 379888 |
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
