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 | -1.48 | -4.83186418544 | 30.63 | 31.24 | 29 | 8695223 | 30.04087906 | CS |
| 4 | -2 | -6.42054574639 | 31.15 | 31.35 | 29 | 8707174 | 30.17232519 | CS |
| 12 | -3.99 | -12.0398310199 | 33.14 | 34.41 | 29 | 7883281 | 31.49486306 | CS |
| 26 | -0.56 | -1.88488724335 | 29.71 | 36.12 | 28.1801 | 7799342 | 31.16459287 | CS |
| 52 | -5.46 | -15.7757873447 | 34.61 | 36.12 | 23.58 | 9065265 | 29.13484622 | CS |
| 156 | -11.05 | -27.4875621891 | 40.2 | 50.1 | 21.9139 | 7618422 | 32.00849183 | CS |
| 260 | -13.43 | -31.5406294035 | 42.58 | 64.75 | 21.9139 | 8869542 | 36.70847933 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 29.2 | -0.33 | -1.12 | 29.07 | 29.345 | 28.55 | 27446547 |
| 1741304400 | 29.53 | -0.42 | -1.40 | 29.575 | 30.135 | 29.33 | 7283158 |
| 1741218000 | 29.95 | 0.5 | 1.70 | 29.63 | 30.06 | 29.22 | 10284726 |
| 1741131600 | 29.45 | -1.16 | -3.79 | 30.32 | 30.32 | 29.35 | 11168473 |
| 1741045200 | 30.61 | -0.45 | -1.45 | 30.53 | 31.24 | 30.1802 | 8206782 |
| 1740786000 | 31.06 | 0.42 | 1.37 | 30.63 | 31.1499 | 30.475 | 6484710 |
| 1740699600 | 30.64 | -0.05 | -0.16 | 30.87 | 31.115 | 30.195 | 6893512 |
| 1740613200 | 30.69 | 0.44 | 1.45 | 30.4 | 30.905 | 30.31 | 8527838 |
| 1740526800 | 30.25 | -0.02 | -0.07 | 30.27 | 30.4632 | 29.92 | 9553267 |
| 1740440400 | 30.27 | 0.46 | 1.54 | 30.13 | 30.62 | 29.9 | 17429314 |
| 1740181200 | 29.81 | -0.8 | -2.61 | 30.7 | 31.35 | 29.68 | 10256858 |
| 1740094800 | 30.61 | 0.41 | 1.36 | 30.17 | 30.61 | 30.05 | 7798096 |
| 1740008400 | 30.2 | 0.2 | 0.67 | 29.8 | 30.46 | 29.74 | 7715597 |
| 1739922000 | 30 | -0.28 | -0.92 | 30.83 | 30.85 | 29.79 | 9752018 |
| 1739576400 | 30.28 | 0.35 | 1.17 | 30.09 | 30.335 | 29.81 | 7018700 |
| 1739490000 | 29.93 | 0.05 | 0.17 | 29.85 | 30.06 | 29.29 | 10097862 |
| 1739403600 | 29.88 | 0.11 | 0.37 | 29.65 | 29.89 | 29.3854 | 7805078 |
| 1739317200 | 29.77 | -0.36 | -1.19 | 30.18 | 30.26 | 29.585 | 7407510 |
| 1739230800 | 30.13 | -0.87 | -2.81 | 30.97 | 30.99 | 30.065 | 6130044 |
| 1738971600 | 31 | -0.09 | -0.29 | 31.15 | 31.21 | 30.81 | 5430605 |
| 1738885200 | 31.09 | 0.2 | 0.65 | 31.08 | 31.31 | 30.75 | 7311610 |
| 1738798800 | 30.89 | 0.1 | 0.32 | 30.82 | 31.34 | 30.58 | 7703415 |
| 1738712400 | 30.79 | 0.31 | 1.02 | 30.33 | 30.8 | 30.14 | 9774387 |
| 1738626000 | 30.48 | -0.23 | -0.75 | 30.17 | 30.895 | 29.95 | 9833598 |
| 1738366800 | 30.71 | -0.55 | -1.76 | 31.29 | 31.47 | 30.51 | 11303321 |
| 1738280400 | 31.26 | -0.39 | -1.23 | 31.28 | 33.09 | 30.952 | 17456127 |
| 1738194000 | 31.65 | -0.2 | -0.63 | 31.95 | 32.134999 | 31.455 | 9671858 |
| 1738107600 | 31.85 | -0.73 | -2.24 | 32.39 | 32.39 | 31.705 | 7660148 |
| 1738021200 | 32.58 | 0.41 | 1.27 | 32.07 | 32.9 | 31.93 | 6985823 |
| 1737762000 | 32.17 | 0.31 | 0.97 | 32.03 | 32.18 | 31.75 | 6460039 |
| 1737675600 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
| 1737589200 | 31.86 | -1.41 | -4.24 | 33.66 | 33.66 | 31.82 | 11797197 |
| 1737502800 | 33.27 | 1.17 | 3.64 | 32.549999 | 33.33 | 32.34 | 7985770 |
| 1737157200 | 32.1 | -0.06 | -0.19 | 32 | 32.33 | 31.86 | 10526667 |
| 1737070800 | 32.159999 | -0.64 | -1.95 | 32.17 | 32.305 | 31.2 | 9662695 |
| 1736984400 | 32.799999 | -0.33 | -1.00 | 33.62 | 33.67 | 32.674999 | 5956833 |
| 1736898000 | 33.13 | 0.47 | 1.44 | 32.95 | 33.21 | 32.72 | 6697647 |
| 1736811600 | 32.659999 | -0.46 | -1.39 | 32.729999 | 32.99 | 32.259999 | 7558687 |
| 1736552400 | 33.119999 | 0.24 | 0.73 | 32.75 | 33.58 | 32.689999 | 9433984 |
| 1736379600 | 32.88 | 0 | 0.00 | 32.509999 | 32.88 | 32.159999 | 5619750 |
| 1736293200 | 32.88 | -0.95 | -2.81 | 34 | 34.34 | 32.57 | 8241698 |
| 1736206800 | 33.83 | 0.22 | 0.65 | 33.855 | 34.41 | 33.76 | 4920798 |
| 1735947600 | 33.61 | 0.24 | 0.72 | 33.299999 | 33.69 | 32.35 | 5505670 |
| 1735861200 | 33.369999 | -0.25 | -0.74 | 33.635 | 33.87 | 33.259999 | 3417220 |
| 1735688400 | 33.62 | 0.06 | 0.18 | 33.54 | 33.95 | 33.53 | 3324613 |
| 1735602000 | 33.56 | -0.48 | -1.41 | 33.71 | 33.935 | 33.21 | 4940413 |
| 1735342800 | 34.04 | -0.15 | -0.44 | 33.89 | 34.23 | 33.795 | 2775689 |
| 1735256400 | 34.19 | -0.16 | -0.47 | 33.85 | 34.31 | 33.75 | 2954612 |
| 1735077840 | 34.35 | 0.49 | 1.45 | 33.84 | 34.39 | 33.755 | 2272324 |
| 1734997200 | 33.86 | 0.58 | 1.74 | 33.229999 | 33.88 | 33.229999 | 4759239 |
| 1734738000 | 33.28 | 0.5 | 1.53 | 32.7 | 33.4386 | 32.56 | 14510187 |
| 1734651600 | 32.78 | 0.31 | 0.95 | 32.85 | 33.075 | 32.354999 | 7245882 |
| 1734565200 | 32.47 | -0.34 | -1.04 | 32.845 | 33.72 | 32.439999 | 8675944 |
| 1734478800 | 32.81 | 0.12 | 0.37 | 32.525 | 33.119999 | 32.45 | 5392366 |
| 1734392400 | 32.689999 | -0.33 | -1.00 | 33.034999 | 33.31 | 32.63 | 4207812 |
| 1734133200 | 33.02 | -0.21 | -0.63 | 33.39 | 33.39 | 32.85 | 5785135 |
| 1734046800 | 33.229999 | -0.35 | -1.04 | 33.655 | 33.74 | 33.225 | 5216512 |
| 1733960400 | 33.58 | 0.14 | 0.42 | 33.635 | 34.07 | 33.4 | 8032096 |
| 1733874000 | 33.439999 | -0.46 | -1.36 | 34.2 | 34.2 | 33.29 | 6391309 |
| 1733787600 | 33.9 | -0.28 | -0.82 | 34.4 | 34.4 | 33.81 | 6800943 |
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
