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 | -0.78 | -2.56241787122 | 30.44 | 30.44 | 28.8901 | 7090 | 29.57641287 | CS |
| 4 | 1.4 | 4.95399858457 | 28.26 | 31.1983 | 27.9213 | 9098 | 30.22252663 | CS |
| 12 | 1.81 | 6.49910233393 | 27.85 | 31.1983 | 26 | 8851 | 28.7852411 | CS |
| 26 | 5.01 | 20.3245436105 | 24.65 | 31.1983 | 23.31 | 9631 | 26.67510818 | CS |
| 52 | 5.16 | 21.0612244898 | 24.5 | 31.1983 | 19.63 | 14503 | 25.41377861 | CS |
| 156 | -14.89 | -33.4231200898 | 44.55 | 72.9 | 17.64 | 23469 | 40.52293579 | CS |
| 260 | 8.25 | 38.5333956095 | 21.41 | 72.9 | 10.13 | 16249 | 39.66852898 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 28.5303 | -0.05 | -0.17 | 28.72 | 28.72 | 28.1 | 6652 |
| 1730414400 | 28.58 | 0.37 | 1.32 | 28.4817 | 28.6 | 27.93 | 6251 |
| 1730328000 | 28.208287 | 0.11 | 0.39 | 28.25 | 28.34 | 28.06 | 7884 |
| 1730241600 | 28.1 | 0.3 | 1.08 | 27.89 | 28.13 | 27.88 | 6438 |
| 1730155200 | 27.8 | 0.78 | 2.87 | 27.66 | 27.99 | 26.95 | 15509 |
| 1729896000 | 27.025 | -0.07 | -0.24 | 27.26 | 27.26 | 27 | 2935 |
| 1729809600 | 27.09 | 0.34 | 1.27 | 26.7 | 27.25 | 26.7 | 3376 |
| 1729723200 | 26.75 | -0.79 | -2.87 | 27.31 | 27.4802 | 26.5223 | 8236 |
| 1729636800 | 27.54 | 0.04 | 0.15 | 27.35 | 27.6699 | 27.2101 | 9704 |
| 1729550400 | 27.5 | 0.25 | 0.92 | 27.5 | 27.5 | 27.03 | 12050 |
| 1729291200 | 27.25 | 0.27 | 1.00 | 27.01 | 27.3 | 26.8534 | 6798 |
| 1729204800 | 26.98 | 0.38 | 1.43 | 27.23 | 27.35 | 26.8 | 15344 |
| 1729118400 | 26.6 | 0.02 | 0.08 | 26.87 | 26.87 | 26.48 | 7325 |
| 1729032000 | 26.58 | 0.55 | 2.11 | 26.6 | 26.82 | 26.426 | 9115 |
| 1728945600 | 26.0301 | -0.1 | -0.38 | 26.5 | 26.6096 | 26.0301 | 3870 |
| 1728686400 | 26.13 | 0.01 | 0.04 | 26.25 | 26.4684 | 26.115 | 3640 |
| 1728600000 | 26.12 | -0.52 | -1.95 | 26.08 | 26.2 | 26 | 4142 |
| 1728513600 | 26.64 | 0.14 | 0.51 | 26.26 | 26.76 | 26.26 | 5346 |
| 1728427200 | 26.505 | 0.11 | 0.44 | 26.37 | 26.58 | 26.32 | 2672 |
| 1728340800 | 26.39 | -0.47 | -1.75 | 26.46 | 26.86 | 26.02 | 6035 |
| 1728081600 | 26.86 | -0.2 | -0.74 | 27 | 27.07 | 26.7005 | 9076 |
| 1727995200 | 27.06 | -0.34 | -1.24 | 27.27 | 27.275 | 27.0091 | 4504 |
| 1727908800 | 27.4 | -0.08 | -0.29 | 27.38 | 27.5 | 27.38 | 3084 |
| 1727822400 | 27.48 | -0.44 | -1.58 | 28 | 28 | 27.3 | 12402 |
| 1727735520 | 27.92 | 0.74 | 2.70 | 27.71 | 28.2 | 27.59 | 13843 |
| 1727476800 | 27.185 | -0.67 | -2.39 | 27.85 | 27.85 | 27.0001 | 6961 |
| 1727390400 | 27.85 | 1.04 | 3.88 | 27.15 | 27.85 | 26.85 | 24240 |
| 1727304000 | 26.81 | 0.09 | 0.34 | 26.77 | 27 | 26.7001 | 9205 |
| 1727217600 | 26.72 | 1.06 | 4.13 | 26.48 | 26.83 | 26.42 | 10388 |
| 1727131200 | 25.66 | 0.75 | 3.01 | 25.21 | 25.89 | 25.21 | 3248 |
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
