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 | 0.455 | 1.58426183844 | 28.72 | 29.22 | 28.46 | 2971545 | 28.80979004 | CS |
| 4 | -0.185 | -0.630108991826 | 29.36 | 29.36 | 27.416 | 3870321 | 28.34196252 | CS |
| 12 | -0.575 | -1.93277310924 | 29.75 | 32.14 | 27.416 | 3968171 | 29.92305181 | CS |
| 26 | 1.745 | 6.36164783084 | 27.43 | 32.14 | 27.26 | 4860822 | 29.65551135 | CS |
| 52 | 4.615 | 18.7907166124 | 24.56 | 32.14 | 23.54 | 4972031 | 28.19363951 | CS |
| 156 | 8.145 | 38.7303851641 | 21.03 | 32.14 | 16.36 | 6332571 | 22.98136327 | CS |
| 260 | 14.165 | 94.3704197202 | 15.01 | 32.14 | 6.81 | 6991688 | 19.06104642 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960400 | 31.19 | 0.13 | 0.42 | 31.19 | 31.335 | 31.1 | 2887377 |
| 1733874000 | 31.06 | 0.02 | 0.06 | 31.19 | 31.25 | 31.03 | 3348222 |
| 1733787600 | 31.04 | -0.21 | -0.67 | 31.25 | 31.59 | 31.03 | 3897879 |
| 1733528400 | 31.25 | -0.65 | -2.04 | 31.42 | 31.47 | 31.08 | 4492624 |
| 1733442000 | 31.9 | 1.02 | 3.30 | 31.56 | 32.14 | 31.46 | 9124948 |
| 1733355600 | 30.88 | -0.04 | -0.13 | 31.03 | 31.34 | 30.68 | 7583577 |
| 1733269200 | 30.92 | 0.38 | 1.24 | 30.77 | 30.97 | 30.67 | 4069996 |
| 1733182800 | 30.54 | -0.01 | -0.03 | 30.65 | 30.67 | 30.42 | 6811371 |
| 1732917840 | 30.55 | -0.32 | -1.04 | 30.62 | 30.69 | 30.415 | 3612836 |
| 1732750800 | 30.87 | -0.14 | -0.45 | 30.98 | 31.03 | 30.83 | 6798112 |
| 1732664400 | 31.01 | -0.18 | -0.58 | 31 | 31.1 | 30.915 | 3932816 |
| 1732578000 | 31.19 | 0.43 | 1.40 | 31.1 | 31.355 | 31.075 | 8105619 |
| 1732318800 | 30.76 | 0.94 | 3.15 | 30.15 | 30.83 | 30.15 | 7561098 |
| 1732232400 | 29.82 | 0.09 | 0.30 | 29.765 | 29.875 | 29.6 | 2651960 |
| 1732146000 | 29.73 | -0.03 | -0.10 | 29.78 | 29.86 | 29.68 | 4548276 |
| 1732059600 | 29.76 | 0.01 | 0.03 | 29.28 | 29.838 | 29.27 | 2478567 |
| 1731973200 | 29.75 | 0.29 | 0.98 | 29.5 | 29.815 | 29.475 | 5995060 |
| 1731714000 | 29.46 | -0.17 | -0.57 | 29.58 | 29.66 | 29.37 | 2828249 |
| 1731627600 | 29.63 | -0.1 | -0.34 | 29.64 | 29.7 | 29.42 | 2736546 |
| 1731541200 | 29.73 | -0.22 | -0.73 | 29.75 | 29.81 | 29.64 | 2202032 |
| 1731454800 | 29.95 | -0.05 | -0.17 | 29.97 | 30.08 | 29.85 | 4150369 |
| 1731368400 | 30 | 0.18 | 0.60 | 29.82 | 30.09 | 29.75 | 2926567 |
| 1731109200 | 29.82 | -0.18 | -0.60 | 29.86 | 29.92 | 29.68 | 2979441 |
| 1731022800 | 30 | -0.9 | -2.91 | 30.44 | 30.44 | 29.85 | 7260065 |
| 1730936400 | 30.9 | -0.09 | -0.29 | 31.1 | 31.1 | 30.545 | 3435226 |
| 1730850000 | 30.99 | 0.8 | 2.65 | 30.55 | 31.17 | 30.55 | 4542258 |
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
