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 | -0.98 | -3.4398034398 | 28.49 | 28.77 | 27.3923 | 1913667 | 28.10310404 | CS |
| 4 | -6.03 | -17.9785330948 | 33.54 | 34.755 | 26.48 | 2117008 | 29.49002826 | CS |
| 12 | -14.61 | -34.6866096866 | 42.12 | 44.05 | 26.48 | 1852100 | 33.52578338 | CS |
| 26 | -13.97 | -33.6788813886 | 41.48 | 49.595 | 26.48 | 1575108 | 38.60841058 | CS |
| 52 | -23.55 | -46.1222091657 | 51.06 | 60.6 | 26.48 | 1344054 | 43.7069919 | CS |
| 156 | -24.14 | -46.7376573088 | 51.65 | 67.25 | 26.48 | 1474729 | 50.20514304 | CS |
| 260 | 9.88 | 56.0408394782 | 17.63 | 67.25 | 8.6535 | 1722060 | 38.58724187 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 27.68 | -0.19 | -0.68 | 28.26 | 28.67 | 27.65 | 1526080 |
| 1739490000 | 27.87 | -0.11 | -0.39 | 27.74 | 28.26 | 27.3923 | 1541309 |
| 1739403600 | 27.98 | -0.62 | -2.17 | 28.14 | 28.45 | 27.8073 | 3823831 |
| 1739317200 | 28.6 | 0.45 | 1.60 | 27.85 | 28.77 | 27.76 | 1168119 |
| 1739230800 | 28.15 | -0.07 | -0.25 | 28.59 | 28.715 | 27.9417 | 1502958 |
| 1738971600 | 28.22 | -0.24 | -0.84 | 28.49 | 28.6 | 27.66 | 1532116 |
| 1738885200 | 28.46 | 1.75 | 6.55 | 27.2 | 28.74 | 27 | 5102187 |
| 1738798800 | 26.71 | -1.01 | -3.64 | 27.6 | 27.605 | 26.48 | 2845792 |
| 1738712400 | 27.72 | -0.03 | -0.11 | 27.5 | 28.24 | 27.3 | 2321213 |
| 1738626000 | 27.75 | -1.54 | -5.26 | 27.95 | 28.635 | 27.15 | 3009679 |
| 1738366800 | 29.29 | -2.85 | -8.87 | 29.9 | 30.74 | 28.8 | 4860010 |
| 1738280400 | 32.14 | -0.51 | -1.56 | 32.63 | 32.88 | 31.72 | 1843794 |
| 1738194000 | 32.65 | 0.05 | 0.15 | 32.65 | 32.96 | 32.36 | 1275821 |
| 1738107600 | 32.6 | -0.51 | -1.54 | 33.33 | 33.68 | 32.52 | 1287289 |
| 1738021200 | 33.11 | 0.38 | 1.16 | 32.71 | 33.31 | 32.185 | 1683477 |
| 1737762000 | 32.729999 | -0.84 | -2.50 | 33.45 | 33.45 | 32.531 | 1259680 |
| 1737675600 | 33.57 | 0 | 0.00 | 33.57 | 33.57 | 33.57 | 0 |
| 1737589200 | 33.57 | -0.84 | -2.44 | 34.51 | 34.52 | 33.47 | 883651 |
| 1737502800 | 34.41 | 0.64 | 1.90 | 33.936 | 34.755 | 33.936 | 1228396 |
| 1737157200 | 33.77 | 0.29 | 0.87 | 33.54 | 34.25 | 33.52 | 936830 |
| 1737070800 | 33.479999 | -0.04 | -0.12 | 33.229999 | 33.615 | 32.88 | 1045371 |
| 1736984400 | 33.52 | 0.8 | 2.44 | 33.5 | 33.81 | 33.299999 | 1214156 |
| 1736898000 | 32.72 | 1.01 | 3.19 | 32.5 | 33.21 | 32.39 | 1680322 |
| 1736811600 | 31.71 | 0.71 | 2.29 | 30.81 | 31.9 | 30.6935 | 1388905 |
| 1736552400 | 31 | -0.79 | -2.49 | 31.545 | 31.57 | 30.95 | 1350286 |
| 1736379600 | 31.79 | -0.34 | -1.06 | 31.53 | 32.064999 | 31.13 | 1540526 |
| 1736293200 | 32.13 | -0.54 | -1.65 | 32.79 | 33.04 | 31.93 | 1376841 |
| 1736206800 | 32.67 | 0.31 | 0.96 | 32.95 | 33.33 | 32.115 | 1710070 |
| 1735947600 | 32.36 | -1.16 | -3.46 | 33.63 | 33.63 | 32.255 | 1774160 |
| 1735861200 | 33.52 | -0.28 | -0.83 | 33.98 | 34.68 | 33.46 | 1750810 |
| 1735688400 | 33.8 | 0.65 | 1.96 | 33.28 | 33.92 | 33.15 | 1257866 |
| 1735602000 | 33.15 | -0.62 | -1.84 | 33.56 | 33.585 | 32.95 | 1330154 |
| 1735342800 | 33.77 | 0.29 | 0.87 | 33.46 | 34.2 | 33.46 | 1587913 |
| 1735256400 | 33.479999 | 0.05 | 0.15 | 33.29 | 33.63 | 33.14 | 1193755 |
| 1735077840 | 33.43 | 0.3 | 0.91 | 33.11 | 33.494999 | 32.9 | 533950 |
| 1734997200 | 33.13 | -0.32 | -0.96 | 33.4 | 33.85 | 32.939999 | 1860520 |
| 1734738000 | 33.45 | 0.02 | 0.06 | 33.43 | 34.27 | 33.369999 | 5994288 |
| 1734651600 | 33.43 | -0.67 | -1.96 | 34.26 | 34.51 | 33.42 | 1952667 |
| 1734565200 | 34.1 | -1.37 | -3.86 | 35.4 | 35.71 | 34.07 | 1990058 |
| 1734478800 | 35.47 | 0.13 | 0.37 | 35.22 | 35.835 | 34.845 | 3021315 |
| 1734392400 | 35.34 | -1.97 | -5.28 | 36.775 | 36.855 | 35.27 | 3119981 |
| 1734133200 | 37.31 | -0.78 | -2.05 | 37.76 | 37.8 | 36.56 | 2945274 |
| 1734046800 | 38.09 | -0.05 | -0.13 | 38.87 | 39.14 | 38.04 | 2127287 |
| 1733960400 | 38.14 | -0.93 | -2.38 | 39.14 | 39.3 | 37.6 | 2966256 |
| 1733874000 | 39.07 | -3.12 | -7.40 | 40.88 | 41.04 | 39 | 3473596 |
| 1733787600 | 42.19 | 0.92 | 2.23 | 42.23 | 43.33 | 42.14 | 1721480 |
| 1733528400 | 41.27 | 0.26 | 0.63 | 41.27 | 41.46 | 40.85 | 965661 |
| 1733442000 | 41.01 | -0.86 | -2.05 | 41.98 | 42.01 | 40.91 | 956070 |
| 1733355600 | 41.87 | -0.53 | -1.25 | 42.21 | 42.225 | 41.43 | 921888 |
| 1733269200 | 42.4 | -1.05 | -2.42 | 43.5 | 43.5 | 42.23 | 1174764 |
| 1733182800 | 43.45 | 0.86 | 2.02 | 42.88 | 43.76 | 42.445 | 1098443 |
| 1732917840 | 42.59 | -0.11 | -0.26 | 43.12 | 43.34 | 42.555 | 844840 |
| 1732750800 | 42.7 | 0.64 | 1.52 | 42.445 | 43.08 | 42.29 | 995738 |
| 1732664400 | 42.06 | -1.53 | -3.51 | 43.245 | 43.245 | 41.81 | 887009 |
| 1732578000 | 43.59 | 0.72 | 1.68 | 43.41 | 44.05 | 43.3672 | 1349342 |
| 1732318800 | 42.87 | 0.85 | 2.02 | 42.12 | 42.98 | 42.07 | 805698 |
| 1732232400 | 42.02 | 1.21 | 2.96 | 40.945 | 42.09 | 40.74 | 1125790 |
| 1732146000 | 40.81 | -0.1 | -0.24 | 40.815 | 40.99 | 40.5201 | 832613 |
| 1732059600 | 40.91 | -0.55 | -1.33 | 40.73 | 41.06 | 40.38 | 883124 |
| 1731973200 | 41.46 | 0.07 | 0.17 | 41.475 | 41.89 | 41.28 | 970121 |
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
