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 | 0.97 | 3.49297803385 | 27.77 | 28.74 | 27.525 | 5587146 | 27.95947178 | CS |
| 4 | 0.23 | 0.80673447913 | 28.51 | 29.41 | 27.46 | 4782618 | 28.28929149 | CS |
| 12 | -2.36 | -7.5884244373 | 31.1 | 31.17 | 27.416 | 3921824 | 28.69110841 | CS |
| 26 | -0.29 | -0.99896658629 | 29.03 | 32.14 | 27.416 | 4808907 | 29.69502894 | CS |
| 52 | 2.69 | 10.3262955854 | 26.05 | 32.14 | 25.125 | 4894014 | 28.51420016 | CS |
| 156 | 10.87 | 60.8282036933 | 17.87 | 32.14 | 17.07 | 6047879 | 23.40179923 | CS |
| 260 | 16.41 | 133.090024331 | 12.33 | 32.14 | 6.81 | 6936179 | 19.27362327 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 28.52 | 0.43 | 1.53 | 28.48 | 28.705 | 28.27 | 5317016 |
| 1741646400 | 28.09 | 0.24 | 0.86 | 27.7 | 28.18 | 27.6 | 11040552 |
| 1741390800 | 27.85 | -0.07 | -0.25 | 27.88 | 27.895 | 27.525 | 3746888 |
| 1741304400 | 27.92 | -0.19 | -0.68 | 27.96 | 28.165 | 27.83 | 3473856 |
| 1741218000 | 28.11 | 0.51 | 1.85 | 27.88 | 28.16 | 27.735 | 5066433 |
| 1741131600 | 27.6 | -0.29 | -1.04 | 27.77 | 27.89 | 27.53 | 4608003 |
| 1741045200 | 27.89 | 0.01 | 0.04 | 27.91 | 28.135 | 27.745 | 5530331 |
| 1740786000 | 27.88 | -0.02 | -0.07 | 27.54 | 27.88 | 27.46 | 4996234 |
| 1740699600 | 27.9 | -0.17 | -0.61 | 27.97 | 28.12 | 27.9 | 2969608 |
| 1740613200 | 28.07 | -0.12 | -0.43 | 28.22 | 28.27 | 28.07 | 2677739 |
| 1740526800 | 28.19 | -0.04 | -0.14 | 28.17 | 28.34 | 28.15 | 5363804 |
| 1740440400 | 28.23 | 0.07 | 0.25 | 28.12 | 28.25 | 28.02 | 5540730 |
| 1740181200 | 28.16 | -0.44 | -1.54 | 28.37 | 28.42 | 28.16 | 3166890 |
| 1740094800 | 28.6 | -0.29 | -1.00 | 28.7 | 28.73 | 28.465 | 3453103 |
| 1740008400 | 28.89 | 0.62 | 2.19 | 28.76 | 28.9 | 28.67 | 4427388 |
| 1739922000 | 28.27 | -0.89 | -3.05 | 28.61 | 28.7 | 28.27 | 8107806 |
| 1739576400 | 29.16 | 0.01 | 0.03 | 29.18 | 29.41 | 29.1 | 3987373 |
| 1739490000 | 29.15 | 0.3 | 1.04 | 28.8 | 29.19 | 28.78 | 5340106 |
| 1739403600 | 28.85 | -0.17 | -0.59 | 28.82 | 29.05 | 28.77 | 3240821 |
| 1739317200 | 29.02 | 0.49 | 1.72 | 28.51 | 29.075 | 28.49 | 4132082 |
| 1739230800 | 28.53 | 0.1 | 0.35 | 28.62 | 28.68 | 28.5 | 4100143 |
| 1738971600 | 28.43 | -0.63 | -2.17 | 28.67 | 28.71 | 28.35 | 4156200 |
| 1738885200 | 29.06 | -0.12 | -0.41 | 29.14 | 29.155 | 28.92 | 3005651 |
| 1738798800 | 29.18 | 0 | 0.00 | 29.09 | 29.19 | 29.05 | 5081584 |
| 1738712400 | 29.18 | 0.37 | 1.28 | 28.98 | 29.22 | 28.98 | 2601037 |
| 1738626000 | 28.81 | 0.14 | 0.49 | 28.5 | 28.885 | 28.46 | 2601157 |
| 1738366800 | 28.67 | -0.17 | -0.59 | 28.82 | 28.87 | 28.67 | 3439690 |
| 1738280400 | 28.84 | 0.19 | 0.66 | 28.87 | 28.87 | 28.76 | 2687306 |
| 1738194000 | 28.65 | -0.21 | -0.73 | 28.72 | 28.775 | 28.63 | 3528536 |
| 1738107600 | 28.86 | 0.52 | 1.83 | 28.66 | 28.87 | 28.605 | 3891943 |
| 1738021200 | 28.34 | 0.38 | 1.36 | 28.17 | 28.55 | 28.14 | 5860444 |
| 1737762000 | 27.96 | 0.41 | 1.49 | 28 | 28.19 | 27.94 | 4583486 |
| 1737675600 | 27.55 | 0 | 0.00 | 27.55 | 27.55 | 27.55 | 0 |
| 1737589200 | 27.55 | -0.07 | -0.25 | 27.62 | 27.62 | 27.47 | 9139444 |
| 1737502800 | 27.62 | -0.55 | -1.95 | 27.52 | 27.66 | 27.416 | 5803630 |
| 1737157200 | 28.17 | -0.63 | -2.19 | 28.27 | 28.3688 | 28.08 | 3820249 |
| 1737070800 | 28.8 | 0.12 | 0.42 | 28.72 | 28.88 | 28.625 | 2880870 |
| 1736984400 | 28.68 | 0.24 | 0.84 | 28.79 | 28.84 | 28.57 | 2671447 |
| 1736898000 | 28.44 | 0.13 | 0.46 | 28.57 | 28.585 | 28.33 | 3507503 |
| 1736811600 | 28.31 | -0.21 | -0.74 | 28.24 | 28.365 | 28.14 | 2597807 |
| 1736552400 | 28.52 | -0.71 | -2.43 | 28.74 | 28.84 | 28.51 | 4355035 |
| 1736379600 | 29.23 | -0.43 | -1.45 | 29.36 | 29.36 | 29.085 | 1825876 |
| 1736293200 | 29.66 | 0.1 | 0.34 | 29.79 | 29.9 | 29.6419 | 2037288 |
| 1736206800 | 29.56 | 0.16 | 0.54 | 29.49 | 29.74 | 29.435 | 5642001 |
| 1735947600 | 29.4 | -0.41 | -1.38 | 29.4 | 29.52 | 29.35 | 1802103 |
| 1735861200 | 29.81 | -0.05 | -0.17 | 29.94 | 29.982 | 29.73 | 2294377 |
| 1735688400 | 29.86 | -0.27 | -0.90 | 30.02 | 30.06 | 29.82 | 1630406 |
| 1735602000 | 30.13 | -0.33 | -1.08 | 30.16 | 30.23 | 30.045 | 1474205 |
| 1735342800 | 30.46 | -0.05 | -0.16 | 30.42 | 30.52 | 30.31 | 1579539 |
| 1735256400 | 30.51 | -0.01 | -0.03 | 30.32 | 30.55 | 30.3 | 1125197 |
| 1735077840 | 30.52 | 0.03 | 0.10 | 30.51 | 30.7 | 30.46 | 2092884 |
| 1734997200 | 30.49 | 0.19 | 0.63 | 30.3 | 30.525 | 30.17 | 3101711 |
| 1734738000 | 30.3 | 0.23 | 0.76 | 29.93 | 30.34 | 29.83 | 3833266 |
| 1734651600 | 30.07 | -0.04 | -0.13 | 30.2 | 30.24 | 29.99 | 3602204 |
| 1734565200 | 30.11 | -0.88 | -2.84 | 30.72 | 30.78 | 30.08 | 2452541 |
| 1734478800 | 30.99 | -0.47 | -1.49 | 31.1 | 31.17 | 30.92 | 6102012 |
| 1734392400 | 31.46 | 0.25 | 0.80 | 31.5 | 31.51 | 31.275 | 6317758 |
| 1734133200 | 31.21 | 0.29 | 0.94 | 31.49 | 31.493 | 31.09 | 3286942 |
| 1734046800 | 30.92 | -0.27 | -0.87 | 31.25 | 31.28 | 30.915 | 4444170 |
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
