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 | 3.05 | 12.2391653291 | 24.92 | 27.98 | 24.58 | 5247421 | 26.01080668 | CS |
| 4 | 1.21 | 4.52167414051 | 26.76 | 27.98 | 22.4809 | 7239863 | 24.82146468 | CS |
| 12 | 3.82 | 15.817805383 | 24.15 | 28.9 | 22.4809 | 5577660 | 25.73639978 | CS |
| 26 | 1.47 | 5.54716981132 | 26.5 | 29.2 | 22.4809 | 4880000 | 25.97827971 | CS |
| 52 | -4.19 | -13.0286069652 | 32.16 | 33.435 | 22.4809 | 4422025 | 27.4370998 | CS |
| 156 | -36.19 | -56.4058603491 | 64.16 | 79.28 | 22.4809 | 4791976 | 41.20191067 | CS |
| 260 | 20.95 | 298.433048433 | 7.02 | 79.28 | 6.81 | 5042066 | 36.29783976 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742337600 | 27.2 | 0.67 | 2.53 | 26.72 | 27.4 | 26.605 | 7324184 |
| 1742251200 | 26.53 | 0.63 | 2.43 | 25.92 | 26.705 | 25.92 | 4550816 |
| 1741992000 | 25.9 | 0.84 | 3.35 | 25.4 | 25.99 | 25.29 | 4969398 |
| 1741905600 | 25.06 | 0.37 | 1.50 | 24.71 | 25.43 | 24.58 | 5091804 |
| 1741819200 | 24.69 | -0.17 | -0.68 | 24.92 | 25.11 | 24.59 | 4300902 |
| 1741732800 | 24.86 | -0.02 | -0.08 | 24.76 | 25.11 | 24.4 | 5228275 |
| 1741646400 | 24.88 | -0.26 | -1.03 | 25.11 | 25.77 | 24.65 | 5870964 |
| 1741390800 | 25.14 | 0.42 | 1.70 | 24.76 | 25.75 | 24.72 | 6437630 |
| 1741304400 | 24.72 | 0.59 | 2.45 | 23.94 | 25.075 | 23.94 | 5430456 |
| 1741218000 | 24.13 | 1.05 | 4.55 | 23.7 | 24.44 | 23.42 | 5631256 |
| 1741131600 | 23.08 | -0.25 | -1.07 | 22.98 | 23.735 | 22.4809 | 12491212 |
| 1741045200 | 23.33 | -0.59 | -2.47 | 24.58 | 24.9 | 23.15 | 7803639 |
| 1740786000 | 23.92 | -1.17 | -4.66 | 24.65 | 24.73 | 23.05 | 35040164 |
| 1740699600 | 25.09 | -0.13 | -0.52 | 25.42 | 25.51 | 25.035 | 4706718 |
| 1740613200 | 25.22 | -0.29 | -1.14 | 25.47 | 25.66 | 25.01 | 4166677 |
| 1740526800 | 25.51 | 0.17 | 0.67 | 25.4 | 25.81 | 25.185 | 5945769 |
| 1740440400 | 25.34 | -0.42 | -1.63 | 25.8 | 25.9 | 25.27 | 3647264 |
| 1740181200 | 25.76 | -0.86 | -3.23 | 26.75 | 26.855 | 25.68 | 5589215 |
| 1740094800 | 26.62 | -0.51 | -1.88 | 27.29 | 27.43 | 26.135 | 5755116 |
| 1740008400 | 27.13 | 0.01 | 0.04 | 26.76 | 27.26 | 26.62 | 4815805 |
| 1739922000 | 27.12 | 0.61 | 2.30 | 26.59 | 27.135 | 26.26 | 4502407 |
| 1739576400 | 26.51 | 0.08 | 0.30 | 26.6 | 26.78 | 26.38 | 3089444 |
| 1739490000 | 26.43 | 0.29 | 1.11 | 26.26 | 26.69 | 25.93 | 3200386 |
| 1739403600 | 26.14 | -0.81 | -3.01 | 26.6 | 26.98 | 25.34 | 7169859 |
| 1739317200 | 26.95 | -0.48 | -1.75 | 27.25 | 27.45 | 26.765 | 3661857 |
| 1739230800 | 27.43 | 0.58 | 2.16 | 27.16 | 27.54 | 26.714 | 3747145 |
| 1738971600 | 26.85 | 0.36 | 1.36 | 26.45 | 26.9 | 26.25 | 4640156 |
| 1738885200 | 26.49 | -1.31 | -4.71 | 28.01 | 28.12 | 26.35 | 6556106 |
| 1738798800 | 27.8 | -0.41 | -1.45 | 28.16 | 28.69 | 27.78 | 7687068 |
| 1738712400 | 28.21 | 1.15 | 4.25 | 27.5 | 28.4 | 27.395 | 3691611 |
| 1738626000 | 27.06 | -0.83 | -2.98 | 26.97 | 27.28 | 26.16 | 6843638 |
| 1738366800 | 27.89 | -0.69 | -2.41 | 28.44 | 28.46 | 27.69 | 3131163 |
| 1738280400 | 28.58 | -0.1 | -0.35 | 28.67 | 28.7341 | 28.27 | 3716103 |
| 1738194000 | 28.68 | 0.5 | 1.77 | 28.21 | 28.8299 | 28.14 | 3629708 |
| 1738107600 | 28.18 | 0.19 | 0.68 | 28.1 | 28.24 | 27.75 | 3866383 |
| 1738021200 | 27.99 | -0.22 | -0.78 | 28.505 | 28.585 | 27.88 | 3658760 |
| 1737762000 | 28.21 | 0.41 | 1.47 | 28.89 | 28.9 | 28.0899 | 4977130 |
| 1737675600 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1737589200 | 27.8 | 0.69 | 2.55 | 28.2492 | 28.75 | 27.79 | 6250787 |
| 1737502800 | 27.11 | -0.03 | -0.11 | 26.95 | 27.165 | 26.61 | 4686097 |
| 1737157200 | 27.14 | 0.42 | 1.57 | 26.75 | 27.31 | 26.6 | 4349767 |
| 1737070800 | 26.72 | -0.3 | -1.11 | 26.91 | 26.98 | 26.56 | 4254187 |
| 1736984400 | 27.02 | -0.12 | -0.44 | 27.49 | 27.56 | 26.96 | 4189716 |
| 1736898000 | 27.14 | 0.32 | 1.19 | 26.9 | 27.16 | 26.555 | 4727718 |
| 1736811600 | 26.82 | 1.99 | 8.01 | 25.65 | 26.82 | 25.435 | 6320436 |
| 1736552400 | 24.83 | 0.15 | 0.61 | 24.75 | 25.08 | 24.075 | 4432763 |
| 1736379600 | 24.68 | -0.57 | -2.26 | 25.03 | 25.06 | 24.5914 | 4589727 |
| 1736293200 | 25.25 | -0.14 | -0.55 | 25.45 | 25.585 | 25.12 | 4964899 |
| 1736206800 | 25.39 | 0.24 | 0.95 | 25.77 | 26.18 | 25.24 | 6435301 |
| 1735947600 | 25.15 | 0.77 | 3.16 | 24.44 | 25.59 | 24.43 | 6854535 |
| 1735861200 | 24.38 | -0.2 | -0.81 | 24.79 | 25.02 | 24.31 | 3115831 |
| 1735688400 | 24.58 | 0.58 | 2.42 | 24.15 | 24.78 | 24.15 | 4534186 |
| 1735602000 | 24 | 0.13 | 0.54 | 23.67 | 24.15 | 23.56 | 3760017 |
| 1735342800 | 23.87 | -0.21 | -0.87 | 24.08 | 24.22 | 23.65 | 2922131 |
| 1735256400 | 24.08 | -0.19 | -0.78 | 24.15 | 24.33 | 24.005 | 2239372 |
| 1735077840 | 24.27 | -0.01 | -0.04 | 24.21 | 24.36 | 23.94 | 1457949 |
| 1734997200 | 24.28 | 0.21 | 0.87 | 24.16 | 24.39 | 23.6 | 4799957 |
| 1734738000 | 24.07 | 0.19 | 0.80 | 23.76 | 24.37 | 23.76 | 8033518 |
| 1734651600 | 23.88 | -0.4 | -1.65 | 24.39 | 24.56 | 23.702 | 4697764 |
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
