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 | -1.75 | -5.96862210095 | 29.32 | 29.69 | 27.5 | 1310425 | 28.56747076 | DR |
| 4 | 0.33 | 1.21145374449 | 27.24 | 29.69 | 25.545 | 1944689 | 26.99525411 | DR |
| 12 | 2.26 | 8.92927696563 | 25.31 | 29.69 | 23.795 | 1951342 | 26.0920644 | DR |
| 26 | -2.85 | -9.36883629191 | 30.42 | 32.85 | 23.245 | 1723885 | 26.63546211 | DR |
| 52 | -3.31 | -10.7189119171 | 30.88 | 34.89 | 23.245 | 1346186 | 28.40998486 | DR |
| 156 | -2.88 | -9.45812807882 | 30.45 | 37.9 | 23.245 | 1140653 | 29.88400865 | DR |
| 260 | -4.93 | -15.1692307692 | 32.5 | 37.9 | 21.435 | 1114661 | 28.68571158 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 27.93 | 0.34 | 1.23 | 27.78 | 28.055 | 27.75 | 873019 |
| 1783636800 | 27.59 | -0.14 | -0.50 | 27.66 | 27.78 | 27.5 | 933963 |
| 1783550400 | 27.73 | -0.77 | -2.70 | 28.04 | 28.09 | 27.605 | 997684 |
| 1783464000 | 28.5 | -1.13 | -3.81 | 29.085 | 29.125 | 28.49 | 1483899 |
| 1783377600 | 29.63 | 1.61 | 5.75 | 29.32 | 29.69 | 29.26 | 2263558 |
| 1783032000 | 28.02 | 0.76 | 2.79 | 28.25 | 28.4 | 27.905 | 3396164 |
| 1782945600 | 27.26 | 0.15 | 0.55 | 27.14 | 27.375 | 27 | 1804667 |
| 1782859200 | 27.11 | -0.17 | -0.62 | 27.16 | 27.29 | 26.97 | 3005970 |
| 1782772800 | 27.28 | 0.45 | 1.68 | 27.11 | 27.335 | 27.06 | 1614069 |
| 1782513600 | 26.83 | 0.69 | 2.64 | 26.67 | 27.01 | 26.67 | 1215268 |
| 1782427200 | 26.14 | 0.38 | 1.48 | 26.08 | 26.315 | 26 | 979607 |
| 1782340800 | 25.76 | 0.18 | 0.70 | 25.67 | 25.92 | 25.59 | 2120899 |
| 1782254400 | 25.58 | -0.41 | -1.58 | 25.71 | 25.75 | 25.545 | 3653273 |
| 1782168000 | 25.99 | -0.27 | -1.03 | 26.26 | 26.435 | 25.935 | 2157030 |
| 1781822400 | 26.26 | 0.07 | 0.27 | 26.36 | 26.42 | 26.22 | 2541099 |
| 1781736000 | 26.19 | -0.66 | -2.46 | 26.54 | 26.71 | 26.17 | 2377805 |
| 1781649600 | 26.85 | -0.12 | -0.44 | 26.75 | 26.98 | 26.74 | 1608639 |
| 1781563200 | 26.97 | 0.53 | 2.00 | 27.24 | 27.3644 | 26.96 | 1977782 |
| 1781304000 | 26.44 | -0.63 | -2.33 | 26.55 | 26.56 | 26.345 | 1389234 |
| 1781217600 | 27.07 | 0.96 | 3.68 | 26.5 | 27.14 | 26.48 | 2493515 |
| 1781131200 | 26.11 | -0.6 | -2.25 | 26.63 | 26.73 | 26.105 | 1889776 |
| 1781044800 | 26.71 | -0.26 | -0.96 | 27.04 | 27.13 | 26.445 | 2711504 |
| 1780958400 | 26.97 | 0.27 | 1.01 | 27.04 | 27.281 | 26.92 | 2325186 |
| 1780699200 | 26.7 | -1.23 | -4.40 | 27.26 | 27.26 | 26.58 | 1826228 |
| 1780612800 | 27.93 | 0.22 | 0.79 | 28.095 | 28.25 | 27.9 | 2598046 |
| 1780526400 | 27.71 | 1.23 | 4.65 | 27.71 | 27.975 | 27.54 | 2731045 |
| 1780440000 | 26.48 | 0.24 | 0.91 | 26.3 | 26.705 | 26.135 | 2123724 |
| 1780353600 | 26.24 | -0.75 | -2.78 | 26.29 | 26.3 | 26.085 | 1794453 |
| 1780094400 | 26.99 | -0.3 | -1.10 | 27.28 | 27.32 | 26.95 | 1901406 |
| 1780008000 | 27.29 | 0.41 | 1.53 | 26.95 | 27.3799 | 26.95 | 1661095 |
| 1779921600 | 26.88 | 0.46 | 1.74 | 26.63 | 26.93 | 26.63 | 1295404 |
| 1779835200 | 26.42 | -0.05 | -0.19 | 26.34 | 26.62 | 26.34 | 1590376 |
| 1779489600 | 26.47 | 0.21 | 0.80 | 26.39 | 26.605 | 26.3 | 1399943 |
| 1779403200 | 26.26 | 0.39 | 1.51 | 25.95 | 26.405 | 25.898 | 3089043 |
| 1779316800 | 25.87 | 0.55 | 2.17 | 25.47 | 25.905 | 25.4 | 1871345 |
| 1779230400 | 25.32 | 0.11 | 0.44 | 25.18 | 25.46 | 25.12 | 2131061 |
| 1779144000 | 25.21 | -0.97 | -3.71 | 25.6 | 25.61 | 25.1 | 4382122 |
| 1778884800 | 26.18 | 0.51 | 1.99 | 26.45 | 26.66 | 26.17 | 3563895 |
| 1778798400 | 25.67 | 1.3 | 5.33 | 24.97 | 25.81 | 24.92 | 2702925 |
| 1778712000 | 24.37 | 0.26 | 1.08 | 24.12 | 24.52 | 24.12 | 1977347 |
| 1778625600 | 24.11 | 0.13 | 0.54 | 23.98 | 24.12 | 23.795 | 1838730 |
| 1778539200 | 23.98 | -0.53 | -2.16 | 24.02 | 24.1 | 23.95 | 1869061 |
| 1778280000 | 24.51 | 0.45 | 1.87 | 24.22 | 24.535 | 24.22 | 1414945 |
| 1778193600 | 24.06 | -0.65 | -2.63 | 24.41 | 24.41 | 24.01 | 1740262 |
| 1778107200 | 24.71 | 0.55 | 2.28 | 24.63 | 24.81 | 24.515 | 1407633 |
| 1778020800 | 24.16 | 0.3 | 1.26 | 23.94 | 24.235 | 23.89 | 1074416 |
| 1777934400 | 23.86 | -0.23 | -0.95 | 24.1 | 24.21 | 23.83 | 1375525 |
| 1777675200 | 24.09 | -0.25 | -1.03 | 24.38 | 24.38 | 24.05 | 1217782 |
| 1777588800 | 24.34 | 0.34 | 1.42 | 23.96 | 24.42 | 23.89 | 2369281 |
| 1777502400 | 24 | -0.2 | -0.83 | 24.17 | 24.17 | 23.935 | 1227899 |
| 1777416000 | 24.2 | -0.17 | -0.70 | 24.36 | 24.36 | 24.065 | 1182886 |
| 1777329600 | 24.37 | 0.03 | 0.12 | 24.34 | 24.48 | 24.28 | 1554105 |
| 1777070400 | 24.34 | -0.14 | -0.57 | 24.41 | 24.41 | 24.19 | 1379843 |
| 1776984000 | 24.48 | -0.14 | -0.57 | 24.61 | 24.7 | 24.255 | 1744659 |
| 1776897600 | 24.62 | -0.32 | -1.28 | 25.04 | 25.04 | 24.575 | 1752279 |
| 1776811200 | 24.94 | -0.42 | -1.66 | 25.33 | 25.33 | 24.9222 | 1944279 |
| 1776724800 | 25.36 | 0.36 | 1.44 | 25.31 | 25.39 | 25.225 | 1679838 |
| 1776465600 | 25 | 0.64 | 2.63 | 24.82 | 25.41 | 24.71 | 2399327 |
| 1776379200 | 24.36 | 0.1 | 0.41 | 24.46 | 24.61 | 24.23 | 2326107 |
| 1776292800 | 24.26 | 0.1 | 0.41 | 24.33 | 24.41 | 24.215 | 1573801 |
| 1776206400 | 24.16 | -0.04 | -0.17 | 24.2 | 24.34 | 24.08 | 2192274 |
| 1776120000 | 24.2 | 0.16 | 0.67 | 23.66 | 24.245 | 23.59 | 3115371 |
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.
