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 | -1.49 | -4.65043695381 | 32.04 | 32.5 | 30.22 | 270075 | 31.47890467 | CS |
| 4 | -2.37 | -7.1992709599 | 32.92 | 33.845 | 30.22 | 229714 | 32.2423478 | CS |
| 12 | -1.25 | -3.93081761006 | 31.8 | 33.845 | 30.22 | 241310 | 31.8975726 | CS |
| 26 | 4.06 | 15.3265383163 | 26.49 | 33.845 | 25.7 | 298817 | 30.8118595 | CS |
| 52 | 1.02 | 3.45411445987 | 29.53 | 33.845 | 25.7 | 281460 | 29.29209952 | CS |
| 156 | -0.15 | -0.488599348534 | 30.7 | 36.49 | 24.66 | 295215 | 30.41297236 | CS |
| 260 | -2.4 | -7.28376327769 | 32.95 | 36.49 | 16.36 | 252406 | 29.92695105 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.55 | 0.29 | 0.96 | 30.38 | 31.0688 | 30.29 | 1074477 |
| 1734651600 | 30.26 | -0.93 | -2.98 | 31.5 | 31.5 | 30.22 | 311631 |
| 1734565200 | 31.19 | -0.95 | -2.96 | 32.25 | 32.5 | 31.12 | 272740 |
| 1734478800 | 32.14 | 0.1 | 0.31 | 32.07 | 32.435 | 32.07 | 301833 |
| 1734392400 | 32.04 | -0.02 | -0.06 | 31.93 | 32.32 | 31.91 | 206242 |
| 1734133200 | 32.06 | -0.14 | -0.43 | 32.02 | 32.159999 | 31.815 | 231112 |
| 1734046800 | 32.2 | -0.08 | -0.25 | 32.229999 | 32.6 | 32.0705 | 184948 |
| 1733960400 | 32.28 | -0.07 | -0.22 | 32.325 | 32.6395 | 32.18 | 272725 |
| 1733874000 | 32.35 | 0.04 | 0.12 | 32.35 | 32.534999 | 32.085 | 226370 |
| 1733787600 | 32.31 | 0.2 | 0.62 | 32.4 | 32.558999 | 32.225 | 248742 |
| 1733528400 | 32.11 | 0.07 | 0.22 | 32.56 | 32.56 | 31.93 | 171784 |
| 1733442000 | 32.04 | -0.39 | -1.20 | 32.33 | 32.369999 | 31.8749 | 143046 |
| 1733355600 | 32.43 | 0.12 | 0.37 | 32.369999 | 32.509999 | 32.15 | 115723 |
| 1733269200 | 32.31 | -0.36 | -1.10 | 32.61 | 32.7 | 32.134999 | 125752 |
| 1733182800 | 32.67 | -0.21 | -0.64 | 32.93 | 32.93 | 32.549999 | 206147 |
| 1732917840 | 32.88 | -0.43 | -1.29 | 33.5715 | 33.845 | 32.86 | 193050 |
| 1732750800 | 33.31 | 0.76 | 2.33 | 32.799999 | 33.475 | 32.799999 | 463673 |
| 1732664400 | 32.549999 | -0.32 | -0.97 | 32.705 | 32.869999 | 32.53 | 158383 |
| 1732578000 | 32.869999 | 0.32 | 0.98 | 32.735 | 33.025 | 32.619999 | 322333 |
| 1732318800 | 32.549999 | -0.15 | -0.46 | 32.884999 | 32.979999 | 32.5 | 153258 |
| 1732232400 | 32.7 | 0 | 0.00 | 32.84 | 33.09 | 32.7 | 207428 |
| 1732146000 | 32.7 | -0.11 | -0.34 | 32.689999 | 32.875 | 32.369999 | 314559 |
| 1732059600 | 32.81 | 0.9 | 2.82 | 31.695 | 32.84 | 31.635 | 245889 |
| 1731973200 | 31.91 | 0.38 | 1.21 | 31.54 | 32.008499 | 31.46 | 159921 |
| 1731714000 | 31.53 | 0.23 | 0.73 | 31.38 | 31.7 | 31.29 | 191251 |
| 1731627600 | 31.3 | -0.41 | -1.29 | 31.785 | 31.785 | 31.24 | 362816 |
| 1731541200 | 31.71 | -0.26 | -0.81 | 32.125 | 32.3599 | 31.67 | 303989 |
| 1731454800 | 31.97 | -0.3 | -0.93 | 32 | 32.52 | 31.95 | 192374 |
| 1731368400 | 32.27 | 0.28 | 0.88 | 32.03 | 32.65 | 32.03 | 270097 |
| 1731109200 | 31.99 | 0.69 | 2.20 | 31.435 | 31.99 | 31.415 | 373820 |
| 1731022800 | 31.3 | -0.05 | -0.16 | 31.46 | 31.575 | 31.16 | 305082 |
| 1730936400 | 31.35 | -0.16 | -0.51 | 32.13 | 32.13 | 31.32 | 425068 |
| 1730850000 | 31.51 | 0.06 | 0.19 | 31.33 | 31.59 | 31.234 | 146202 |
| 1730763600 | 31.45 | 0.06 | 0.19 | 31.39 | 31.81 | 31.385 | 177953 |
| 1730500800 | 31.39 | 0 | 0.00 | 31.55 | 31.695 | 31.32 | 164338 |
| 1730414400 | 31.39 | -0.52 | -1.63 | 31.82 | 31.955208 | 31.36 | 210648 |
| 1730328000 | 31.91 | -0.19 | -0.59 | 32.165 | 32.39 | 31.85 | 147728 |
| 1730241600 | 32.1 | -0.42 | -1.29 | 32.384999 | 32.509999 | 32.06 | 139511 |
| 1730155200 | 32.52 | 0.3 | 0.93 | 32.31 | 32.58 | 32.31 | 219704 |
| 1729896000 | 32.22 | -0.4 | -1.23 | 32.7 | 32.7 | 32.21 | 153034 |
| 1729809600 | 32.619999 | 0.36 | 1.12 | 32.34 | 33.2308 | 32.2 | 281727 |
| 1729723200 | 32.259999 | 0.07 | 0.22 | 32.799999 | 32.799999 | 32.24 | 256303 |
| 1729636800 | 32.189999 | 0.04 | 0.12 | 32.14 | 32.494999 | 32.1 | 389981 |
| 1729550400 | 32.15 | 0.33 | 1.04 | 32.49 | 32.64 | 32.049999 | 387078 |
| 1729291200 | 31.82 | 0.16 | 0.51 | 31.71 | 31.89 | 31.55 | 231790 |
| 1729204800 | 31.66 | -0.2 | -0.63 | 31.73 | 31.85 | 31.57 | 152070 |
| 1729118400 | 31.86 | 0.5 | 1.59 | 31.49 | 32 | 31.4001 | 156097 |
| 1729032000 | 31.36 | 0.18 | 0.58 | 31.24 | 31.68 | 31.09 | 319627 |
| 1728945600 | 31.18 | 0.21 | 0.68 | 30.96 | 31.26 | 30.865 | 142664 |
| 1728686400 | 30.97 | 0.14 | 0.45 | 30.83 | 31.14 | 30.81 | 152015 |
| 1728600000 | 30.83 | -0.17 | -0.55 | 30.9 | 30.96 | 30.62 | 273028 |
| 1728513600 | 31 | 0.07 | 0.23 | 30.95 | 31.075 | 30.83 | 186304 |
| 1728427200 | 30.93 | -0.12 | -0.39 | 31.08 | 31.11 | 30.825 | 187018 |
| 1728340800 | 31.05 | -0.06 | -0.19 | 30.94 | 31.15 | 30.79 | 247634 |
| 1728081600 | 31.11 | -0.18 | -0.58 | 31.13 | 31.21 | 30.68 | 252357 |
| 1727995200 | 31.29 | -0.17 | -0.54 | 31.12 | 31.38 | 31.0678 | 195211 |
| 1727908800 | 31.46 | -0.28 | -0.88 | 31.519 | 31.655 | 31.265 | 203251 |
| 1727822400 | 31.74 | -0.07 | -0.22 | 31.88 | 31.9 | 31.53 | 220635 |
| 1727735520 | 31.81 | 0.21 | 0.66 | 31.62 | 32.09 | 31.54 | 533026 |
| 1727476800 | 31.6 | 0.02 | 0.06 | 31.8 | 32.08 | 31.59 | 308211 |
| 1727390400 | 31.58 | -0.41 | -1.28 | 31.5 | 31.65 | 31.37 | 302323 |
| 1727304000 | 31.99 | 0.09 | 0.28 | 31.99 | 32.11 | 31.79 | 275463 |
| 1727217600 | 31.9 | -0.2 | -0.62 | 32.159999 | 32.29 | 31.9 | 337604 |
| 1727131200 | 32.1 | 0.12 | 0.38 | 32.159999 | 32.439999 | 31.975 | 190138 |
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
