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 | -0.22 | -0.779588944011 | 28.22 | 28.56 | 26.18 | 3516673 | 27.38263539 | CS |
| 4 | -3.93 | -12.3081741309 | 31.93 | 32.68 | 26.18 | 3445577 | 29.03304968 | CS |
| 12 | -1.88 | -6.29183400268 | 29.88 | 34.478 | 25.835 | 3544146 | 30.399552 | CS |
| 26 | 9.91 | 54.781647319 | 18.09 | 34.478 | 18.06 | 4080418 | 27.46267672 | CS |
| 52 | 14.91 | 113.903743316 | 13.09 | 34.478 | 9.9 | 4216380 | 20.42346972 | CS |
| 156 | 15.02 | 115.716486903 | 12.98 | 34.478 | 9.5 | 3319160 | 19.04544566 | CS |
| 260 | 12.53 | 80.9954751131 | 15.47 | 34.478 | 8.5 | 2920748 | 17.39309997 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822400 | 27.18 | 0.01 | 0.04 | 27.29 | 27.3 | 26.18 | 5867650 |
| 1781736000 | 27.17 | -0.18 | -0.66 | 27.54 | 27.769 | 26.81 | 2812367 |
| 1781649600 | 27.35 | -0.72 | -2.57 | 27.81 | 28.37 | 27.295 | 2660566 |
| 1781563200 | 28.07 | -0.8 | -2.77 | 28.22 | 28.56 | 27.77 | 2726109 |
| 1781304000 | 28.87 | 0.84 | 3.00 | 27.9 | 29.15 | 27.7 | 3665364 |
| 1781217600 | 28.03 | -0.2 | -0.71 | 28.9 | 29.038 | 27.5 | 3398272 |
| 1781131200 | 28.23 | 0.1 | 0.36 | 28.03 | 28.39 | 27.53 | 3104126 |
| 1781044800 | 28.13 | -0.63 | -2.19 | 28.44 | 28.8 | 27.32 | 3862024 |
| 1780958400 | 28.76 | 0.31 | 1.09 | 28.9 | 29.425 | 28.65 | 2822639 |
| 1780699200 | 28.45 | -3.11 | -9.85 | 31 | 31.175 | 28.29 | 3939799 |
| 1780612800 | 31.56 | 0.5 | 1.61 | 30.23 | 31.68 | 30.11 | 2561414 |
| 1780526400 | 31.06 | -0.19 | -0.61 | 31.67 | 31.995 | 31.02 | 4356745 |
| 1780440000 | 31.25 | 1.88 | 6.40 | 29.71 | 31.46 | 29.67 | 4003027 |
| 1780353600 | 29.37 | 0.11 | 0.38 | 30.49 | 30.49 | 29.26 | 2329974 |
| 1780094400 | 29.26 | 0.2 | 0.69 | 29.12 | 29.65 | 28.64 | 4705850 |
| 1780008000 | 29.06 | -1.02 | -3.39 | 30.26 | 30.38 | 28.7 | 3749215 |
| 1779921600 | 30.08 | -1.87 | -5.85 | 31.14 | 31.39 | 30.04 | 3087940 |
| 1779835200 | 31.95 | 0.11 | 0.35 | 31.93 | 32.68 | 31.5174 | 2367402 |
| 1779489600 | 31.84 | -1.04 | -3.16 | 32.78 | 33 | 31.5617 | 2269871 |
| 1779403200 | 32.88 | 0.16 | 0.49 | 32.29 | 33.06 | 31.81 | 3307701 |
| 1779316800 | 32.72 | -0.39 | -1.18 | 33.369999 | 34.25 | 32.52 | 1967520 |
| 1779230400 | 33.11 | 0.04 | 0.12 | 33.08 | 33.555 | 32.34 | 2479714 |
| 1779144000 | 33.07 | 0.12 | 0.36 | 32.95 | 33.82 | 32.65 | 3241906 |
| 1778884800 | 32.95 | -0.4 | -1.20 | 33.15 | 33.4211 | 32.371899 | 4034441 |
| 1778798400 | 33.35 | -0.13 | -0.39 | 33.31 | 34.478 | 32.909999 | 2358414 |
| 1778712000 | 33.479999 | 0.25 | 0.75 | 33.68 | 33.935 | 32.89 | 4203019 |
| 1778625600 | 33.229999 | -0.16 | -0.48 | 33.38 | 33.43 | 32.159999 | 3613130 |
| 1778539200 | 33.39 | 0.28 | 0.85 | 33.58 | 34.23 | 32.775 | 3066193 |
| 1778280000 | 33.11 | 1.43 | 4.51 | 31.9 | 33.32 | 31.46 | 3330324 |
| 1778193600 | 31.68 | -0.79 | -2.43 | 32.45 | 32.45 | 30.75 | 3233592 |
| 1778107200 | 32.47 | -1.23 | -3.65 | 32.15 | 33.33 | 31.8401 | 2951687 |
| 1778020800 | 33.7 | -0.23 | -0.68 | 33.98 | 34.02 | 33.18 | 2840609 |
| 1777934400 | 33.93 | 1.25 | 3.82 | 32.979999 | 33.93 | 31.86 | 3789787 |
| 1777675200 | 32.68 | -1.11 | -3.28 | 33.46 | 33.61 | 32.515 | 4090208 |
| 1777588800 | 33.79 | -0.03 | -0.09 | 33.6 | 33.93 | 32.86 | 5257389 |
| 1777502400 | 33.82 | 0.77 | 2.33 | 33.71 | 34.415 | 33.56 | 7033441 |
| 1777416000 | 33.049999 | 0.2 | 0.61 | 32.88 | 33.479999 | 32.68 | 3696939 |
| 1777329600 | 32.85 | 0.11 | 0.34 | 33.38 | 33.5 | 32.32 | 6020452 |
| 1777070400 | 32.74 | 0.42 | 1.30 | 32.59 | 33.15 | 31.41 | 3913162 |
| 1776984000 | 32.32 | 2.9 | 9.86 | 27.02 | 32.34 | 27.02 | 7940858 |
| 1776897600 | 29.42 | 1.09 | 3.85 | 28.5 | 29.53 | 28.39 | 4110561 |
| 1776811200 | 28.33 | 1.77 | 6.66 | 26.9 | 28.45 | 26.775 | 3259953 |
| 1776724800 | 26.56 | 0.26 | 0.99 | 26.3 | 26.92 | 25.835 | 2372789 |
| 1776465600 | 26.3 | -1.66 | -5.94 | 26.95 | 27.43 | 26.11 | 4805901 |
| 1776379200 | 27.96 | 0.18 | 0.65 | 27.65 | 28.2503 | 27.5 | 1806592 |
| 1776292800 | 27.78 | 0.54 | 1.98 | 27.25 | 28.185 | 27.25 | 1740785 |
| 1776206400 | 27.24 | -0.64 | -2.30 | 27.89 | 28.1 | 27.1 | 4854904 |
| 1776120000 | 27.88 | 0.25 | 0.90 | 27.9 | 28.74 | 27.6 | 3755772 |
| 1775860800 | 27.63 | 0.43 | 1.58 | 27.1 | 27.7 | 26.8 | 3401076 |
| 1775774400 | 27.2 | -0.96 | -3.41 | 28.24 | 28.5 | 26.925 | 3396793 |
| 1775688000 | 28.16 | -0.28 | -0.98 | 27.18 | 28.3 | 26.94 | 3662619 |
| 1775601600 | 28.44 | 0.77 | 2.78 | 27.74 | 28.65 | 27.61 | 2702894 |
| 1775515200 | 27.67 | -0.43 | -1.53 | 28.26 | 28.485 | 27.43 | 2063524 |
| 1775169600 | 28.1 | 0.18 | 0.64 | 28 | 28.76 | 27.84 | 2958822 |
| 1775083200 | 27.92 | -0.88 | -3.06 | 28.51 | 29.18 | 27.78 | 2679804 |
| 1774996800 | 28.8 | -0.06 | -0.21 | 28.89 | 29.48 | 28.26 | 4276203 |
| 1774910400 | 28.86 | -0.18 | -0.62 | 29.88 | 29.94 | 28.435 | 3506575 |
| 1774651200 | 29.04 | -0.82 | -2.75 | 29.75 | 30.27 | 29 | 4879545 |
| 1774564800 | 29.86 | 1.06 | 3.68 | 28.53 | 29.89 | 28.27 | 16385912 |
| 1774478400 | 28.8 | -0.9 | -3.03 | 27.26 | 29.1 | 27 | 11644731 |
| 1774392000 | 29.7 | 0.59 | 2.03 | 29.01 | 30.28 | 28.95 | 2916986 |
| 1774305600 | 29.11 | -2.34 | -7.44 | 30.58 | 30.745 | 28.245 | 8770245 |
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.
