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 | -3.665 | -11.6183230306 | 31.545 | 31.545 | 27.26 | 2514903 | 28.81052241 | CS |
| 4 | -4.12 | -12.875 | 32 | 33.64 | 27.26 | 3301632 | 30.96047013 | CS |
| 12 | 5.52 | 24.686940966 | 22.36 | 33.64 | 21.49 | 2253203 | 28.95092269 | CS |
| 26 | 2.91 | 11.6539847817 | 24.97 | 33.64 | 21.49 | 1699940 | 27.03884035 | CS |
| 52 | 13.36 | 92.0110192837 | 14.52 | 33.64 | 12.34 | 1415781 | 24.05938513 | CS |
| 156 | 16.59 | 146.944198406 | 11.29 | 33.64 | 8.75 | 895885 | 20.05872225 | CS |
| 260 | 11.31 | 68.2558841279 | 16.57 | 33.64 | 8.75 | 881190 | 19.75837441 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905600 | 27.88 | -0.63 | -2.21 | 28.72 | 28.74 | 27.83 | 1349759 |
| 1741819200 | 28.51 | 0.18 | 0.64 | 28.88 | 29.23 | 28.09 | 2212457 |
| 1741732800 | 28.33 | 0.63 | 2.27 | 27.72 | 28.595 | 27.59 | 1770582 |
| 1741646400 | 27.7 | -1.42 | -4.88 | 29.22 | 29.22 | 27.26 | 2844558 |
| 1741390800 | 29.12 | -0.99 | -3.29 | 29.98 | 30.24 | 28.34 | 2795887 |
| 1741304400 | 30.11 | -2.08 | -6.46 | 31.545 | 31.545 | 29.89 | 2911566 |
| 1741218000 | 32.189999 | 0.58 | 1.83 | 31.57 | 32.38 | 31.56 | 3115316 |
| 1741131600 | 31.61 | 0.18 | 0.57 | 31.15 | 32.299999 | 30.95 | 8594379 |
| 1741045200 | 31.43 | 0.97 | 3.18 | 30.65 | 31.8 | 29.92 | 8338112 |
| 1740786000 | 30.46 | -0.84 | -2.68 | 30.2 | 30.86 | 29.81 | 10021903 |
| 1740699600 | 31.3 | -0.31 | -0.98 | 31.77 | 32.17 | 31 | 2098208 |
| 1740613200 | 31.61 | 0.74 | 2.40 | 30.97 | 32.04 | 30.785 | 1828690 |
| 1740526800 | 30.87 | -0.13 | -0.42 | 30.8 | 31.37 | 30.47 | 3051247 |
| 1740440400 | 31 | -0.59 | -1.87 | 31.91 | 32.1 | 30.88 | 2096808 |
| 1740181200 | 31.59 | -1 | -3.07 | 32.93 | 32.967399 | 31.41 | 1585612 |
| 1740094800 | 32.59 | -0.64 | -1.93 | 33.02 | 33.64 | 32.09 | 2488206 |
| 1740008400 | 33.229999 | 0.57 | 1.75 | 32.659999 | 33.6 | 32.42 | 2064285 |
| 1739922000 | 32.659999 | 0.32 | 0.99 | 32.299999 | 32.99 | 31.92 | 1522064 |
| 1739576400 | 32.34 | -0.03 | -0.09 | 32.67 | 32.67 | 32.17 | 1109953 |
| 1739490000 | 32.369999 | 0.57 | 1.79 | 32 | 32.53 | 31.55 | 2241702 |
| 1739403600 | 31.8 | 0.59 | 1.89 | 30.89 | 31.81 | 30.81 | 1567914 |
| 1739317200 | 31.21 | 0.04 | 0.13 | 30.92 | 31.395 | 30.85 | 1199596 |
| 1739230800 | 31.17 | -0.31 | -0.98 | 31.64 | 31.9 | 31.1238 | 1606062 |
| 1738971600 | 31.48 | 0.64 | 2.08 | 30.82 | 31.61 | 30.75 | 1779932 |
| 1738885200 | 30.84 | 0.34 | 1.11 | 30.56 | 31.24 | 30.52 | 2030733 |
| 1738798800 | 30.5 | -0.05 | -0.16 | 30.47 | 30.97 | 30.26 | 1489245 |
| 1738712400 | 30.55 | 0.84 | 2.83 | 29.57 | 30.63 | 29.31 | 1596057 |
| 1738626000 | 29.71 | 0.72 | 2.48 | 28.87 | 29.875 | 28.53 | 1574825 |
| 1738366800 | 28.99 | -0.75 | -2.52 | 29.66 | 29.92 | 28.97 | 1397646 |
| 1738280400 | 29.74 | 0.42 | 1.43 | 29.52 | 30.39 | 29.505 | 1552390 |
| 1738194000 | 29.32 | -0.24 | -0.81 | 29.5 | 30.12 | 29.06 | 1783709 |
| 1738107600 | 29.56 | 0.69 | 2.39 | 28.88 | 30 | 28.78 | 2339897 |
| 1738021200 | 28.87 | 0.22 | 0.77 | 28.52 | 28.91 | 28.3 | 2269729 |
| 1737762000 | 28.65 | 0.2 | 0.70 | 28.675 | 28.81 | 28.23 | 1887715 |
| 1737675600 | 28.45 | 0 | 0.00 | 28.45 | 28.45 | 28.45 | 0 |
| 1737589200 | 28.45 | 0.15 | 0.53 | 28.71 | 28.84 | 28.285 | 1896758 |
| 1737502800 | 28.3 | 0.63 | 2.28 | 28 | 28.6 | 27.97 | 2116534 |
| 1737157200 | 27.67 | 1.04 | 3.91 | 27 | 27.74 | 26.46 | 2729625 |
| 1737070800 | 26.63 | 1.56 | 6.22 | 26.4 | 27.26 | 24.7148 | 4958059 |
| 1736984400 | 25.07 | 0.27 | 1.09 | 25.33 | 25.34 | 24.76 | 1066638 |
| 1736898000 | 24.8 | 0.75 | 3.12 | 24.2 | 25.06 | 24.1 | 1664064 |
| 1736811600 | 24.05 | 0.44 | 1.86 | 23.51 | 24.07 | 23.31 | 2283634 |
| 1736552400 | 23.61 | 0.03 | 0.13 | 23.32 | 23.685 | 22.88 | 1929007 |
| 1736379600 | 23.58 | 0.53 | 2.30 | 23.16 | 23.61 | 22.71 | 1683775 |
| 1736293200 | 23.05 | 0.14 | 0.61 | 23 | 23.21 | 22.72 | 1445672 |
| 1736206800 | 22.91 | 0.12 | 0.53 | 23.025 | 23.31 | 22.755 | 1334946 |
| 1735947600 | 22.79 | 0.4 | 1.79 | 22.72 | 22.865 | 22.395 | 1224792 |
| 1735861200 | 22.39 | 0.27 | 1.22 | 22.3999 | 22.445 | 22.04 | 1460728 |
| 1735688400 | 22.12 | 0.24 | 1.10 | 22.06 | 22.28 | 21.88 | 1061097 |
| 1735602000 | 21.88 | -0.04 | -0.18 | 21.65 | 22.05 | 21.49 | 1060755 |
| 1735342800 | 21.92 | -0.28 | -1.26 | 21.98 | 22.105 | 21.59 | 844125 |
| 1735256400 | 22.2 | 0.02 | 0.09 | 22.17 | 22.45 | 22.1 | 863203 |
| 1735077840 | 22.18 | 0.22 | 1.00 | 21.79 | 22.25 | 21.79 | 611485 |
| 1734997200 | 21.96 | -0.35 | -1.57 | 22.11 | 22.1885 | 21.73 | 998084 |
| 1734738000 | 22.31 | 0.06 | 0.27 | 22.28 | 22.66 | 22.19 | 1701294 |
| 1734651600 | 22.25 | 0.19 | 0.86 | 22.42 | 22.71 | 22.17 | 1680174 |
| 1734565200 | 22.06 | -1.34 | -5.73 | 23.41 | 23.54 | 21.92 | 1401419 |
| 1734478800 | 23.4 | 0.28 | 1.21 | 23.205 | 23.59 | 22.96 | 1344403 |
| 1734392400 | 23.12 | 0.37 | 1.63 | 22.92 | 23.4 | 22.87 | 1746458 |
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
