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 | -1.32 | -4.11856474259 | 32.05 | 32.08 | 29.75 | 8974 | 30.65360701 | CS |
| 4 | -1.07 | -3.36477987421 | 31.8 | 33.68 | 29.75 | 12612 | 32.03106778 | CS |
| 12 | 1.8708 | 6.48250817763 | 28.8592 | 34.33 | 27.72 | 11403 | 30.97434052 | CS |
| 26 | 5.51 | 21.847739889 | 25.22 | 34.33 | 23.31 | 9892 | 28.45320748 | CS |
| 52 | 6.16 | 25.0712250712 | 24.57 | 34.33 | 19.63 | 15017 | 26.01227472 | CS |
| 156 | -24.18 | -44.0356947733 | 54.91 | 72.9 | 17.64 | 22385 | 39.5861669 | CS |
| 260 | 10.04 | 48.5258579024 | 20.69 | 72.9 | 10.13 | 16490 | 39.59611953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 30.73 | -0.12 | -0.39 | 31 | 31.01 | 30.57 | 7205 |
| 1738280400 | 30.85 | 0.2 | 0.64 | 30.59 | 30.87 | 30.54 | 6633 |
| 1738194000 | 30.655 | 0.52 | 1.71 | 29.95 | 30.88 | 29.95 | 6502 |
| 1738107600 | 30.14 | -0.34 | -1.12 | 30.19 | 30.37 | 29.75 | 9229 |
| 1738021200 | 30.48 | -1.42 | -4.45 | 31.11 | 31.11 | 30.14 | 17341 |
| 1737762000 | 31.9 | -1.2 | -3.63 | 32.049999 | 32.08 | 31.86 | 5166 |
| 1737675600 | 33.1 | 0 | 0.00 | 33.1 | 33.1 | 33.1 | 0 |
| 1737589200 | 33.1 | -0.11 | -0.33 | 33.119999 | 33.1958 | 32.75 | 7715 |
| 1737502800 | 33.21 | -0.16 | -0.48 | 33.02 | 33.61 | 32.659999 | 20829 |
| 1737157200 | 33.369999 | 0.37 | 1.12 | 33.299999 | 33.68 | 33.03 | 23797 |
| 1737070800 | 33 | 0.35 | 1.07 | 32.77 | 33 | 32.4 | 10235 |
| 1736984400 | 32.65 | 0.7 | 2.19 | 32.29 | 32.74 | 32.259999 | 13821 |
| 1736898000 | 31.95 | -0.41 | -1.27 | 32.36 | 32.36 | 31.64 | 11142 |
| 1736811600 | 32.36 | 0.82 | 2.60 | 31.59 | 32.365 | 31.3 | 18126 |
| 1736552400 | 31.54 | 0.15 | 0.48 | 31.628 | 32.07 | 31.39 | 7098 |
| 1736379600 | 31.39 | 0.01 | 0.03 | 31.145 | 31.6199 | 30.8101 | 7551 |
| 1736293200 | 31.38 | -0.31 | -0.98 | 31.55 | 31.553 | 31.118 | 11156 |
| 1736206800 | 31.69 | -0.08 | -0.25 | 31.86 | 31.89 | 31.4125 | 10778 |
| 1735947600 | 31.77 | -0.47 | -1.46 | 31.8 | 31.95 | 31.147 | 27280 |
| 1735861200 | 32.24 | -1.76 | -5.18 | 32.29 | 32.6479 | 31.81 | 15465 |
| 1735688400 | 34 | 2.08 | 6.52 | 32.7 | 34.33 | 32.7 | 28030 |
| 1735602000 | 31.92 | 0.36 | 1.14 | 31.27 | 32.32 | 31.23 | 14723 |
| 1735342800 | 31.56 | -0.59 | -1.84 | 31.65 | 31.7 | 31.2115 | 4502 |
| 1735256400 | 32.15 | 2.03 | 6.74 | 30.18 | 32.18 | 30.18 | 21387 |
| 1735077840 | 30.12 | 0.37 | 1.24 | 29.75 | 30.2 | 29.4409 | 3333 |
| 1734997200 | 29.75 | 0.09 | 0.30 | 29.6 | 29.77 | 29.395 | 4221 |
| 1734738000 | 29.66 | 0.32 | 1.09 | 28.8 | 30.1999 | 28.7401 | 16175 |
| 1734651600 | 29.34 | -0.07 | -0.24 | 29.3 | 29.42 | 28.8901 | 8982 |
| 1734565200 | 29.41 | -0.39 | -1.31 | 29.99 | 30.12 | 29 | 9395 |
| 1734478800 | 29.8 | -0.24 | -0.80 | 30 | 30.03 | 29.8 | 4520 |
| 1734392400 | 30.04 | 0.41 | 1.38 | 29.9974 | 30.2533 | 29.89 | 4887 |
| 1734133200 | 29.63 | -0.85 | -2.79 | 30.44 | 30.44 | 29.57 | 7665 |
| 1734046800 | 30.48 | -0.31 | -1.01 | 30.34 | 30.48 | 30.09 | 11453 |
| 1733960400 | 30.79 | 0.04 | 0.13 | 30.56 | 30.81 | 30.395 | 15346 |
| 1733874000 | 30.75 | -0.25 | -0.81 | 30.87 | 30.9 | 30.66 | 8563 |
| 1733787600 | 31 | 0.08 | 0.26 | 30.78 | 31.1983 | 30.61 | 10222 |
| 1733528400 | 30.92 | 0.19 | 0.62 | 30.74 | 30.96 | 30.62 | 8819 |
| 1733442000 | 30.73 | 0.05 | 0.16 | 30.27 | 30.89 | 30.2379 | 6331 |
| 1733355600 | 30.68 | -0.12 | -0.39 | 30.65 | 30.8524 | 30.37 | 12006 |
| 1733269200 | 30.8 | 0.51 | 1.68 | 30.48 | 31 | 30.35 | 17930 |
| 1733182800 | 30.29 | 0.44 | 1.47 | 30.33 | 30.62 | 30.0814 | 6808 |
| 1732917840 | 29.85 | 0.47 | 1.60 | 29.4513 | 29.86 | 29.4513 | 3518 |
| 1732750800 | 29.38 | -0.12 | -0.41 | 29.65 | 29.65 | 29.21 | 6182 |
| 1732664400 | 29.5 | -0.36 | -1.21 | 29.93 | 29.96 | 29.37 | 10129 |
| 1732578000 | 29.86 | 1.39 | 4.88 | 29.66 | 30.01 | 29.4 | 15963 |
| 1732318800 | 28.47 | 0.21 | 0.74 | 28.26 | 29 | 27.9213 | 4144 |
| 1732232400 | 28.26 | -0.74 | -2.55 | 28.6 | 28.6 | 27.72 | 17900 |
| 1732146000 | 29 | -1.31 | -4.32 | 28.9 | 29.24 | 28.8 | 20445 |
| 1732059600 | 30.31 | 0.61 | 2.05 | 29.71 | 30.6727 | 29.71 | 20953 |
| 1731973200 | 29.7 | 0.71 | 2.45 | 29.1618 | 29.82 | 29.03 | 25621 |
| 1731714000 | 28.99 | -0.19 | -0.65 | 29.26 | 29.4299 | 28.8926 | 6043 |
| 1731627600 | 29.18 | 0.29 | 1.00 | 28.89 | 29.49 | 28.89 | 7501 |
| 1731541200 | 28.8913 | 0.41 | 1.44 | 28.87 | 28.8913 | 28.6935 | 2103 |
| 1731454800 | 28.48 | -0.26 | -0.90 | 28.6 | 28.8504 | 28.38 | 8511 |
| 1731368400 | 28.74 | 0.16 | 0.57 | 29.3 | 29.3 | 28.59 | 5616 |
| 1731109200 | 28.5778 | -0.02 | -0.08 | 28.8592 | 29 | 28.41 | 5959 |
| 1731022800 | 28.6 | -0.18 | -0.63 | 28.8073 | 29.04 | 28.6 | 10779 |
| 1730936400 | 28.78 | 0.55 | 1.95 | 28.2843 | 28.78 | 28.23 | 12006 |
| 1730850000 | 28.23 | 0.12 | 0.43 | 28.11 | 28.6 | 28.07 | 3172 |
| 1730763600 | 28.11 | -0.42 | -1.47 | 28.3 | 28.437 | 27.84 | 9553 |
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
