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 | 0.035 | 0.142798857609 | 24.51 | 25.502391 | 23.42 | 13433822 | 24.53442919 | CS |
| 4 | -1.585 | -6.06582472254 | 26.13 | 27.385 | 23.42 | 10803652 | 25.68762174 | CS |
| 12 | -2.945 | -10.7129865406 | 27.49 | 30.4 | 23.42 | 10668386 | 26.60946122 | CS |
| 26 | -3.845 | -13.5435012328 | 28.39 | 32.57 | 23.42 | 10137363 | 28.1694783 | CS |
| 52 | -11.475 | -31.8573014992 | 36.02 | 41.56 | 23.42 | 8731399 | 31.01556513 | CS |
| 156 | -12.505 | -33.7516869096 | 37.05 | 43.99 | 23.3 | 9068783 | 33.72298734 | CS |
| 260 | 16.415 | 201.906519065 | 8.13 | 43.99 | 4.25 | 11170080 | 24.99804198 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 24.89 | -0.11 | -0.44 | 25.02 | 25.43 | 24.7 | 10791272 |
| 1741390800 | 25 | 0.55 | 2.25 | 24.6 | 25.41 | 24.575 | 16931410 |
| 1741304400 | 24.45 | 0.26 | 1.07 | 24.07 | 24.615 | 24 | 8883479 |
| 1741218000 | 24.19 | 0.04 | 0.17 | 23.71 | 24.34 | 23.42 | 12950572 |
| 1741131600 | 24.15 | -0.86 | -3.44 | 24.51 | 24.68 | 23.79 | 17260781 |
| 1741045200 | 25.01 | -1.36 | -5.16 | 26.52 | 26.725 | 24.75 | 16723695 |
| 1740786000 | 26.37 | 0.27 | 1.03 | 26 | 26.38 | 25.67 | 9963852 |
| 1740699600 | 26.1 | 0.18 | 0.69 | 26.1 | 26.4653 | 25.88 | 7290993 |
| 1740613200 | 25.92 | -0.31 | -1.18 | 26.33 | 26.4693 | 25.735 | 7655848 |
| 1740526800 | 26.23 | -0.51 | -1.91 | 26.75 | 27.14 | 26.21 | 9374111 |
| 1740440400 | 26.74 | 0.48 | 1.83 | 26.3 | 26.965 | 26.2 | 13739596 |
| 1740181200 | 26.26 | -0.73 | -2.70 | 26.93 | 27.025 | 26.18 | 10107330 |
| 1740094800 | 26.99 | 0.25 | 0.93 | 26.79 | 27.385 | 26.73 | 8290149 |
| 1740008400 | 26.74 | 0.01 | 0.04 | 26.76 | 27.055 | 26.6201 | 10897438 |
| 1739922000 | 26.73 | 0.57 | 2.18 | 26.22 | 27.17 | 26.095 | 9929555 |
| 1739576400 | 26.16 | -0.12 | -0.46 | 26.49 | 26.78 | 26.14 | 8290956 |
| 1739490000 | 26.28 | 0.31 | 1.19 | 25.91 | 26.42 | 25.7404 | 7551506 |
| 1739403600 | 25.97 | -0.52 | -1.96 | 26.175 | 26.525 | 25.93 | 7306473 |
| 1739317200 | 26.49 | 0.51 | 1.96 | 26.13 | 26.76 | 26.05 | 10979200 |
| 1739230800 | 25.98 | 0.79 | 3.14 | 25.55 | 26.13 | 25.5 | 6921953 |
| 1738971600 | 25.19 | -0.29 | -1.14 | 25.59 | 25.74 | 25.16 | 7986283 |
| 1738885200 | 25.48 | -0.81 | -3.08 | 26.46 | 26.46 | 25.27 | 10465881 |
| 1738798800 | 26.29 | -0.05 | -0.19 | 26.46 | 26.54 | 26.095 | 8265752 |
| 1738712400 | 26.34 | 0.83 | 3.25 | 25.27 | 26.375 | 25.21 | 12144494 |
| 1738626000 | 25.51 | -0.51 | -1.96 | 25.69 | 25.94 | 25.27 | 10615608 |
| 1738366800 | 26.02 | -0.52 | -1.96 | 26.58 | 26.64 | 25.82 | 11615818 |
| 1738280400 | 26.54 | 0.17 | 0.64 | 26.55 | 26.69 | 26.24 | 9815208 |
| 1738194000 | 26.37 | -0.28 | -1.05 | 26.63 | 26.87 | 26.22 | 16513646 |
| 1738107600 | 26.65 | -0.6 | -2.20 | 27.34 | 27.52 | 26.56 | 12674315 |
| 1738021200 | 27.25 | -0.55 | -1.98 | 27.91 | 28.05 | 27.21 | 14249712 |
| 1737762000 | 27.8 | -0.68 | -2.39 | 28.2 | 28.38 | 27.47 | 13015770 |
| 1737675600 | 28.48 | 0 | 0.00 | 28.48 | 28.48 | 28.48 | 0 |
| 1737589200 | 28.48 | -1.05 | -3.56 | 29 | 29.335 | 28.22 | 16630514 |
| 1737502800 | 29.53 | -0.37 | -1.24 | 30.11 | 30.2 | 29.49 | 14192661 |
| 1737157200 | 29.9 | 0.63 | 2.15 | 29.39 | 30.4 | 29.3 | 14122645 |
| 1737070800 | 29.27 | 0.36 | 1.25 | 28.7 | 29.31 | 28.69 | 8387885 |
| 1736984400 | 28.91 | 0.71 | 2.52 | 28.43 | 29.105 | 28.26 | 9667537 |
| 1736898000 | 28.2 | 0.4 | 1.44 | 27.7 | 28.215 | 27.59 | 6623492 |
| 1736811600 | 27.8 | 0.83 | 3.08 | 27.13 | 28.005 | 27.07 | 11632710 |
| 1736552400 | 26.97 | -0.06 | -0.22 | 27.58 | 27.81 | 26.8535 | 12021412 |
| 1736379600 | 27.03 | -0.72 | -2.59 | 27.4235 | 27.4989 | 26.88 | 11135145 |
| 1736293200 | 27.75 | 0.09 | 0.33 | 27.8325 | 28.31 | 27.53 | 11998473 |
| 1736206800 | 27.66 | -0.02 | -0.07 | 27.87 | 28.29 | 27.55 | 7724054 |
| 1735947600 | 27.68 | -0.05 | -0.18 | 27.805 | 27.805 | 27.4 | 6589217 |
| 1735861200 | 27.73 | 0.54 | 1.99 | 27.82 | 28.14 | 27.52 | 6113206 |
| 1735688400 | 27.19 | 0.23 | 0.85 | 27.05 | 27.41 | 27.01 | 7647876 |
| 1735602000 | 26.96 | 0.17 | 0.63 | 26.77 | 27.175 | 26.54 | 10212239 |
| 1735342800 | 26.79 | -0.01 | -0.04 | 26.77 | 27.22 | 26.645 | 5295125 |
| 1735256400 | 26.8 | -0.04 | -0.15 | 26.82 | 26.96 | 26.44 | 5562809 |
| 1735077840 | 26.84 | 0.58 | 2.21 | 26.31 | 26.86 | 26.08 | 4631153 |
| 1734997200 | 26.26 | 0.29 | 1.12 | 25.96 | 26.38 | 25.87 | 7662339 |
| 1734738000 | 25.97 | 0.2 | 0.78 | 25.605 | 26.28 | 25.57 | 17009993 |
| 1734651600 | 25.77 | -0.38 | -1.45 | 26.55 | 26.59 | 25.66 | 14017806 |
| 1734565200 | 26.15 | -1.04 | -3.82 | 27.14 | 27.3 | 26.115 | 11278413 |
| 1734478800 | 27.19 | -0.68 | -2.44 | 27.49 | 27.58 | 27.035 | 12517787 |
| 1734392400 | 27.87 | -0.81 | -2.82 | 28.455 | 28.61 | 27.82 | 8638746 |
| 1734133200 | 28.68 | -0.21 | -0.73 | 28.81 | 29.0685 | 28.5001 | 6546002 |
| 1734046800 | 28.89 | -0.31 | -1.06 | 29.16 | 29.27 | 28.63 | 6374016 |
| 1733960400 | 29.2 | 0.13 | 0.45 | 29.19 | 29.535 | 28.72 | 10371355 |
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
