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 | -2.15 | -7.62411347518 | 28.2 | 28.38 | 26 | 13253730 | 26.91882196 | CS |
| 4 | -1.755 | -6.31181442187 | 27.805 | 30.4 | 26 | 11587906 | 27.85996034 | CS |
| 12 | -3.54 | -11.9635011828 | 29.59 | 32.57 | 25.57 | 9765180 | 28.69714691 | CS |
| 26 | -8.57 | -24.7544771808 | 34.62 | 34.97 | 25.57 | 9313022 | 29.24385829 | CS |
| 52 | -10.86 | -29.4229206177 | 36.91 | 41.56 | 25.57 | 8294225 | 32.10722678 | CS |
| 156 | -4.94 | -15.9406260084 | 30.99 | 43.99 | 23.3 | 9241744 | 34.03383154 | CS |
| 260 | 4.57 | 21.2756052142 | 21.48 | 43.99 | 4.25 | 11326813 | 24.66624581 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 26.02 | -0.52 | -1.96 | 26.56 | 26.6 | 25.82 | 11509060 |
| 1738280400 | 26.54 | 0.17 | 0.64 | 26.55 | 26.69 | 26.24 | 9754750 |
| 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 | 30.2 | 30.25 | 29.49 | 14472356 |
| 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 | 27.61 | 27.81 | 26.8535 | 12316557 |
| 1736379600 | 27.03 | -0.72 | -2.59 | 27.48 | 27.5 | 26.88 | 11268188 |
| 1736293200 | 27.75 | 0.09 | 0.33 | 27.82 | 28.31 | 27.53 | 12088830 |
| 1736206800 | 27.66 | -0.02 | -0.07 | 27.67 | 28.29 | 27.55 | 7932638 |
| 1735947600 | 27.68 | -0.05 | -0.18 | 27.85 | 27.9 | 27.4 | 6700626 |
| 1735861200 | 27.73 | 0.54 | 1.99 | 27.82 | 28.14 | 27.52 | 6330892 |
| 1735688400 | 27.19 | 0.23 | 0.85 | 27.05 | 27.41 | 27.01 | 7647876 |
| 1735602000 | 26.96 | 0.17 | 0.63 | 26.8 | 27.175 | 26.54 | 10333985 |
| 1735342800 | 26.79 | -0.01 | -0.04 | 26.75 | 27.22 | 26.645 | 5379374 |
| 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 | 7713358 |
| 1734738000 | 25.97 | 0.2 | 0.78 | 25.51 | 26.28 | 25.51 | 18035155 |
| 1734651600 | 25.77 | -0.38 | -1.45 | 26.56 | 26.62 | 25.66 | 14269451 |
| 1734565200 | 26.15 | -1.04 | -3.82 | 27.06 | 27.3 | 26.115 | 11452189 |
| 1734478800 | 27.19 | -0.68 | -2.44 | 27.49 | 27.64 | 27.035 | 12766430 |
| 1734392400 | 27.87 | -0.81 | -2.82 | 28.47 | 28.61 | 27.82 | 8814873 |
| 1734133200 | 28.68 | -0.21 | -0.73 | 28.85 | 29.0685 | 28.5001 | 6643638 |
| 1734046800 | 28.89 | -0.31 | -1.06 | 29.09 | 29.27 | 28.63 | 6485519 |
| 1733960400 | 29.2 | 0.13 | 0.45 | 29.25 | 29.535 | 28.72 | 10505416 |
| 1733874000 | 29.07 | -0.01 | -0.03 | 29.09 | 29.5 | 28.55 | 6823702 |
| 1733787600 | 29.08 | 0.3 | 1.04 | 29.13 | 29.4401 | 28.71 | 8140835 |
| 1733528400 | 28.78 | -1.24 | -4.13 | 29.9 | 29.99 | 28.75 | 10344561 |
| 1733442000 | 30.02 | -0.58 | -1.90 | 30.63 | 30.86 | 29.985 | 7720615 |
| 1733355600 | 30.6 | -1.12 | -3.53 | 31.58 | 31.625 | 30.43 | 7604289 |
| 1733269200 | 31.72 | 0.16 | 0.51 | 31.95 | 32.005 | 31.305 | 7440701 |
| 1733182800 | 31.56 | -0.3 | -0.94 | 31.93 | 32.08 | 31.25 | 6996804 |
| 1732917840 | 31.86 | -0.02 | -0.06 | 32.055 | 32.17 | 31.67 | 3484125 |
| 1732750800 | 31.88 | 0.07 | 0.22 | 31.84 | 32.56 | 31.82 | 7877152 |
| 1732664400 | 31.81 | -0.18 | -0.56 | 32.03 | 32.09 | 31.465 | 11141036 |
| 1732578000 | 31.99 | 0.05 | 0.16 | 32.38 | 32.57 | 31.56 | 15178998 |
| 1732318800 | 31.94 | 0.07 | 0.22 | 31.84 | 32.4 | 31.66 | 9544406 |
| 1732232400 | 31.87 | 0.69 | 2.21 | 31.45 | 32.29 | 31.3 | 11573575 |
| 1732146000 | 31.18 | 0.71 | 2.33 | 30.59 | 31.255 | 30.45 | 9637630 |
| 1732059600 | 30.47 | 0.02 | 0.07 | 30.1 | 30.75 | 29.98 | 9372446 |
| 1731973200 | 30.45 | 0.76 | 2.56 | 30.12 | 30.67 | 30.0117 | 9278596 |
| 1731714000 | 29.69 | -0.42 | -1.39 | 30.2 | 30.765 | 29.62 | 8989799 |
| 1731627600 | 30.11 | -0.08 | -0.26 | 30.34 | 30.53 | 30.015 | 9111487 |
| 1731541200 | 30.19 | 0 | 0.00 | 30.16 | 30.75 | 29.4611 | 11278549 |
| 1731454800 | 30.19 | 0.06 | 0.20 | 30.32 | 30.66 | 30.09 | 8950853 |
| 1731368400 | 30.13 | 0.9 | 3.08 | 29.13 | 30.23 | 28.98 | 9786648 |
| 1731109200 | 29.23 | -0.32 | -1.08 | 29.59 | 29.76 | 28.88 | 9739985 |
| 1731022800 | 29.55 | -0.95 | -3.11 | 29.84 | 30 | 28.81 | 15911976 |
| 1730936400 | 30.5 | 1.97 | 6.91 | 30 | 30.76 | 29.66 | 21462696 |
| 1730850000 | 28.53 | 0.4 | 1.42 | 28.22 | 28.675 | 28.11 | 9484512 |
| 1730763600 | 28.13 | 0.45 | 1.63 | 27.91 | 28.29 | 27.81 | 8107567 |
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
