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 | -0.81 | -2.71720899027 | 29.81 | 30.225 | 28.83 | 9966006 | 29.50440079 | CS |
| 4 | 1.01 | 3.60843158271 | 27.99 | 30.225 | 27.675 | 7762825 | 28.86387018 | CS |
| 12 | -0.01 | -0.0344708721131 | 29.01 | 30.225 | 25.17 | 7655720 | 27.29296961 | CS |
| 26 | -2.03 | -6.54205607477 | 31.03 | 31.68 | 25.0819 | 7121340 | 28.03862804 | CS |
| 52 | -4.43 | -13.2515704457 | 33.43 | 34.565 | 25.0819 | 5898124 | 29.43946285 | CS |
| 156 | 5.88 | 25.4325259516 | 23.12 | 34.565 | 21.89 | 5313089 | 28.2517992 | CS |
| 260 | 11.66 | 67.2433679354 | 17.34 | 34.565 | 16.36 | 6282562 | 24.35079233 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 29 | -0.12 | -0.41 | 29.31 | 29.35 | 28.855 | 11627078 |
| 1783636800 | 29.12 | 0.27 | 0.94 | 28.98 | 29.17 | 28.89 | 9044803 |
| 1783550400 | 28.85 | -0.84 | -2.83 | 29.09 | 29.175 | 28.83 | 8995296 |
| 1783464000 | 29.69 | -0.39 | -1.30 | 29.81 | 30.1 | 29.58 | 8201220 |
| 1783377600 | 30.08 | 0.59 | 2.00 | 29.81 | 30.225 | 29.78 | 13622705 |
| 1783032000 | 29.49 | 0.52 | 1.79 | 29.49 | 29.51 | 29.22 | 5110105 |
| 1782945600 | 28.97 | -0.06 | -0.21 | 28.8 | 29.16 | 28.79 | 12181448 |
| 1782859200 | 29.03 | -0.33 | -1.12 | 29.19 | 29.31 | 28.98 | 5600572 |
| 1782772800 | 29.36 | -0.19 | -0.64 | 29.35 | 29.4 | 29.22 | 4689275 |
| 1782513600 | 29.55 | 0.41 | 1.41 | 29.27 | 29.6 | 29.06 | 5475222 |
| 1782427200 | 29.14 | 0.14 | 0.48 | 29.21 | 29.45 | 29.06 | 7133722 |
| 1782340800 | 29 | 0.68 | 2.40 | 28.85 | 29.1 | 28.77 | 7532343 |
| 1782254400 | 28.32 | -0.21 | -0.74 | 27.9 | 28.375 | 27.8 | 7367834 |
| 1782168000 | 28.53 | 0.59 | 2.11 | 28.15 | 28.66 | 28.06 | 10881017 |
| 1781822400 | 27.94 | 0.05 | 0.18 | 28.21 | 28.3 | 27.92 | 7105458 |
| 1781736000 | 27.89 | -0.23 | -0.82 | 28.13 | 28.25 | 27.815 | 5923812 |
| 1781649600 | 28.12 | 0.31 | 1.11 | 28.05 | 28.295 | 27.975 | 6743905 |
| 1781563200 | 27.81 | 0.02 | 0.07 | 27.92 | 28.16 | 27.785 | 5985764 |
| 1781304000 | 27.79 | 0.33 | 1.20 | 27.99 | 28.15 | 27.675 | 8136050 |
| 1781217600 | 27.46 | 0.69 | 2.58 | 27.15 | 27.51 | 27.08 | 9499459 |
| 1781131200 | 26.77 | 0.48 | 1.83 | 26.72 | 26.92 | 26.6 | 7894362 |
| 1781044800 | 26.29 | 0.59 | 2.30 | 26.66 | 26.66 | 26.1 | 12082095 |
| 1780958400 | 25.7 | -0.25 | -0.96 | 25.86 | 26.055 | 25.615 | 7600958 |
| 1780699200 | 25.95 | -0.14 | -0.54 | 26.14 | 26.28 | 25.865 | 7512771 |
| 1780612800 | 26.09 | 0.59 | 2.31 | 25.99 | 26.29 | 25.95 | 6575042 |
| 1780526400 | 25.5 | 0.22 | 0.87 | 25.55 | 25.86 | 25.46 | 7602418 |
| 1780440000 | 25.28 | -0.47 | -1.83 | 25.7 | 25.7 | 25.26 | 7261800 |
| 1780353600 | 25.75 | -0.48 | -1.83 | 25.82 | 26.08 | 25.7 | 7292759 |
| 1780094400 | 26.23 | 0.06 | 0.23 | 26.4 | 26.49 | 26.15 | 8152649 |
| 1780008000 | 26.17 | 0.02 | 0.08 | 25.94 | 26.295 | 25.7 | 4598498 |
| 1779921600 | 26.15 | -0.08 | -0.30 | 26.45 | 26.48 | 26.145 | 5339644 |
| 1779835200 | 26.23 | 0.25 | 0.96 | 26.4 | 26.48 | 26.225 | 3978722 |
| 1779489600 | 25.98 | 0.09 | 0.35 | 26.09 | 26.33 | 25.92 | 6184519 |
| 1779403200 | 25.89 | 0.21 | 0.82 | 25.52 | 25.99 | 25.3 | 12946488 |
| 1779316800 | 25.68 | 0.43 | 1.70 | 25.46 | 25.79 | 25.23 | 8899142 |
| 1779230400 | 25.25 | -0.61 | -2.36 | 25.54 | 25.57 | 25.17 | 9558358 |
| 1779144000 | 25.86 | -0.19 | -0.73 | 26.12 | 26.265 | 25.7732 | 5629434 |
| 1778884800 | 26.05 | -0.13 | -0.50 | 25.98 | 26.055 | 25.835 | 3961750 |
| 1778798400 | 26.18 | 0.5 | 1.95 | 25.88 | 26.27 | 25.88 | 4365020 |
| 1778712000 | 25.68 | -0.1 | -0.39 | 25.63 | 25.93 | 25.62 | 8101990 |
| 1778625600 | 25.78 | -0.32 | -1.23 | 25.84 | 25.84 | 25.525 | 12895772 |
| 1778539200 | 26.1 | -0.39 | -1.47 | 26.4 | 26.46 | 26.07 | 6395978 |
| 1778280000 | 26.49 | -0.25 | -0.93 | 26.79 | 26.92 | 26.385 | 4930604 |
| 1778193600 | 26.74 | -0.01 | -0.04 | 26.82 | 26.9 | 26.685 | 7227325 |
| 1778107200 | 26.75 | 0.73 | 2.81 | 26.8 | 27.02 | 26.68 | 12693582 |
| 1778020800 | 26.02 | -0.12 | -0.46 | 26.12 | 26.12 | 25.945 | 6888984 |
| 1777934400 | 26.14 | -0.28 | -1.06 | 26.3 | 26.57 | 26.1 | 7344424 |
| 1777675200 | 26.42 | -0.17 | -0.64 | 26.68 | 26.75 | 26.41 | 3712158 |
| 1777588800 | 26.59 | 0.03 | 0.11 | 26.41 | 26.75 | 26.405 | 6103950 |
| 1777502400 | 26.56 | -0.35 | -1.30 | 26.86 | 26.87 | 26.51 | 7688856 |
| 1777416000 | 26.91 | -0.63 | -2.29 | 27.14 | 27.275 | 26.86 | 7427316 |
| 1777329600 | 27.54 | -0.06 | -0.22 | 27.43 | 27.635 | 27.43 | 6710230 |
| 1777070400 | 27.6 | -0.45 | -1.60 | 27.95 | 27.98 | 27.56 | 9811687 |
| 1776984000 | 28.05 | -0.36 | -1.27 | 28.31 | 28.38 | 27.87 | 10427420 |
| 1776897600 | 28.41 | -0.26 | -0.91 | 28.42 | 28.63 | 28.305 | 7871172 |
| 1776811200 | 28.67 | -0.08 | -0.28 | 29.17 | 29.305 | 28.61 | 8272718 |
| 1776724800 | 28.75 | -0.05 | -0.17 | 28.71 | 29.11 | 28.69 | 5971298 |
| 1776465600 | 28.8 | 0.42 | 1.48 | 29.01 | 29.4 | 25.2 | 9188515 |
| 1776379200 | 28.38 | -0.08 | -0.28 | 28.58 | 28.675 | 28.36 | 7433547 |
| 1776292800 | 28.46 | 0.17 | 0.60 | 28.37 | 28.545 | 28.25 | 8055348 |
| 1776206400 | 28.29 | 0.25 | 0.89 | 28.06 | 28.325 | 27.96 | 8099586 |
| 1776120000 | 28.04 | 0.31 | 1.12 | 28.08 | 28.26 | 27.865 | 6764963 |
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.
