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 | 1.025 | 3.78997966352 | 27.045 | 28.08 | 26.15 | 1484527 | 27.02705389 | CS |
| 4 | 3.02 | 12.0558882236 | 25.05 | 28.08 | 24.855 | 1731803 | 26.42971117 | CS |
| 12 | -0.83 | -2.87197231834 | 28.9 | 29.315 | 23.8943 | 1482968 | 26.17610156 | CS |
| 26 | -1.38 | -4.68590831919 | 29.45 | 29.77 | 23.8943 | 1506575 | 26.81447638 | CS |
| 52 | -2.33 | -7.66447368421 | 30.4 | 34.6 | 23.8943 | 1662040 | 28.77468863 | CS |
| 156 | -12.15 | -30.2088513178 | 40.22 | 43.9 | 23.8943 | 1457466 | 33.25580059 | CS |
| 260 | -20.73 | -42.4795081967 | 48.8 | 65.1 | 23.8943 | 1368300 | 38.3016486 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 28.07 | 0.99 | 3.66 | 27.095 | 28.12 | 27 | 1399154 |
| 1732232400 | 27.08 | -0.07 | -0.26 | 26.91 | 27.35 | 26.7 | 1284476 |
| 1732146000 | 27.15 | -0.09 | -0.33 | 27.27 | 27.3 | 26.79 | 1224927 |
| 1732059600 | 27.24 | 0.36 | 1.34 | 26.505 | 27.26 | 26.15 | 1731837 |
| 1731973200 | 26.88 | 0.07 | 0.26 | 26.78 | 27.07 | 26.58 | 1473403 |
| 1731714000 | 26.81 | -0.12 | -0.45 | 27.045 | 27.39 | 26.555 | 1707992 |
| 1731627600 | 26.93 | 0.12 | 0.45 | 26.98 | 27.2 | 26.39 | 1940152 |
| 1731541200 | 26.81 | 0.44 | 1.67 | 26.66 | 26.865 | 26.33 | 2136015 |
| 1731454800 | 26.37 | -0.35 | -1.31 | 26.65 | 26.77 | 26.36 | 1374239 |
| 1731368400 | 26.72 | 0.36 | 1.37 | 26.52 | 26.86 | 26.03 | 1667559 |
| 1731109200 | 26.36 | -0.57 | -2.12 | 26.9146 | 26.9146 | 26.2 | 1629302 |
| 1731022800 | 26.93 | -0.38 | -1.39 | 27.32 | 27.72 | 26.84 | 1781056 |
| 1730936400 | 27.31 | 1.96 | 7.73 | 26.54 | 27.39 | 25.59 | 3605770 |
| 1730850000 | 25.35 | -0.06 | -0.24 | 25.32 | 25.54 | 25.01 | 2393712 |
| 1730763600 | 25.41 | -0.68 | -2.61 | 26.07 | 26.18 | 25.31 | 1780339 |
| 1730500800 | 26.09 | 0.46 | 1.79 | 25.82 | 26.2 | 25.6201 | 1452311 |
| 1730414400 | 25.63 | 0.2 | 0.79 | 25.45 | 25.835 | 25.23 | 2025918 |
| 1730328000 | 25.43 | -0.95 | -3.60 | 26.3 | 26.53 | 25.42 | 1851451 |
| 1730241600 | 26.38 | 0.61 | 2.37 | 25.77 | 26.43 | 25.7 | 1147714 |
| 1730155200 | 25.77 | 0.68 | 2.71 | 25.21 | 25.84 | 25.21 | 1623084 |
| 1729896000 | 25.09 | 0.01 | 0.04 | 25.05 | 25.26 | 24.855 | 804794 |
| 1729809600 | 25.08 | -0.31 | -1.22 | 25.28 | 25.45 | 24.85 | 1312485 |
| 1729723200 | 25.39 | -0.43 | -1.67 | 25.68 | 25.735 | 25.03 | 1997535 |
| 1729636800 | 25.82 | -0.03 | -0.12 | 25.98 | 26.04 | 25.66 | 1852019 |
| 1729550400 | 25.85 | 0.55 | 2.17 | 25.25 | 26.075 | 25.21 | 3071901 |
| 1729291200 | 25.3 | 0.32 | 1.28 | 24.91 | 25.34 | 24.61 | 1236455 |
| 1729204800 | 24.98 | 0.59 | 2.42 | 24.33 | 25.22 | 24.16 | 1978162 |
| 1729118400 | 24.39 | 0.09 | 0.37 | 24.47 | 24.49 | 24.235 | 950451 |
| 1729032000 | 24.3 | 0.12 | 0.50 | 24.1 | 24.595 | 24.05 | 1154622 |
| 1728945600 | 24.18 | -0.19 | -0.78 | 24.5 | 24.545 | 24.07 | 1791309 |
| 1728686400 | 24.37 | 0.12 | 0.49 | 24.39 | 24.46 | 24.17 | 1039846 |
| 1728600000 | 24.25 | -0.1 | -0.41 | 24.2004 | 24.27 | 23.8943 | 1706337 |
| 1728513600 | 24.35 | -0.11 | -0.45 | 24.47 | 24.66 | 24.26 | 1127322 |
| 1728427200 | 24.46 | 0.09 | 0.37 | 24.33 | 24.57 | 24.13 | 1083547 |
| 1728340800 | 24.37 | -0.56 | -2.25 | 24.97 | 24.98 | 24.28 | 1226416 |
| 1728081600 | 24.93 | 0.18 | 0.73 | 24.92 | 25.05 | 24.67 | 915021 |
| 1727995200 | 24.75 | -0.33 | -1.32 | 24.83 | 24.98 | 24.48 | 1355780 |
| 1727908800 | 25.08 | -0.38 | -1.49 | 25.37 | 25.435 | 24.94 | 1332130 |
| 1727822400 | 25.46 | -0.77 | -2.94 | 26.11 | 26.23 | 25.41 | 1433703 |
| 1727735520 | 26.23 | 0.58 | 2.26 | 25.68 | 26.56 | 25.61 | 3183145 |
| 1727476800 | 25.65 | 0.02 | 0.08 | 25.77 | 25.95 | 25.61 | 1489797 |
| 1727390400 | 25.63 | 0.08 | 0.31 | 25.56 | 25.815 | 25.51 | 1428799 |
| 1727304000 | 25.55 | -0.99 | -3.73 | 26.59 | 26.59 | 25.38 | 1738529 |
| 1727217600 | 26.54 | -0.52 | -1.92 | 26.81 | 26.995 | 26.5 | 1401286 |
| 1727131200 | 27.06 | -0.07 | -0.26 | 27.17 | 27.25 | 26.89 | 895238 |
| 1726872000 | 27.13 | -0.64 | -2.30 | 27.7 | 27.7 | 26.9 | 2640946 |
| 1726785600 | 27.77 | -0.39 | -1.38 | 28.02 | 28.08 | 27.6238 | 965864 |
| 1726699200 | 28.16 | 0.14 | 0.50 | 28.07 | 28.53 | 28 | 785281 |
| 1726612800 | 28.02 | -0.19 | -0.67 | 28.26 | 28.455 | 28.02 | 1166780 |
| 1726526400 | 28.21 | 0.46 | 1.66 | 27.9 | 28.25 | 27.72 | 961694 |
| 1726267200 | 27.75 | 0.61 | 2.25 | 27.3 | 27.78 | 27.3 | 688501 |
| 1726180800 | 27.14 | 0.41 | 1.53 | 27.06 | 27.3 | 26.68 | 847908 |
| 1726094400 | 26.73 | -0.42 | -1.55 | 27.04 | 27.04 | 26.21 | 788137 |
| 1726008000 | 27.15 | 0.53 | 1.99 | 26.45 | 27.29 | 26.38 | 944902 |
| 1725921600 | 26.62 | -1.07 | -3.86 | 27.5 | 27.52 | 26.6 | 1306777 |
| 1725662400 | 27.69 | -0.49 | -1.74 | 28.29 | 28.4 | 27.66 | 1050217 |
| 1725576000 | 28.18 | -0.31 | -1.09 | 28.46 | 28.57 | 28.15 | 823797 |
| 1725489600 | 28.49 | -0.08 | -0.28 | 28.44 | 28.76 | 28.3 | 819337 |
| 1725403200 | 28.57 | -0.53 | -1.82 | 29.19 | 29.315 | 28.57 | 1521790 |
| 1725057600 | 29.1 | 0.1 | 0.34 | 28.9 | 29.18 | 28.8 | 845276 |
| 1724971200 | 29 | -0.23 | -0.79 | 29.34 | 29.34 | 28.86 | 908397 |
| 1724884800 | 29.23 | -0.04 | -0.14 | 29.24 | 29.34 | 28.945 | 790795 |
| 1724798400 | 29.27 | 0.05 | 0.17 | 29.24 | 29.52 | 29.14 | 695694 |
| 1724712000 | 29.22 | -0.03 | -0.10 | 29.26 | 29.739 | 29.03 | 1346850 |
| 1724452800 | 29.25 | 1.11 | 3.94 | 28.22 | 29.28 | 28.1 | 1052397 |
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
Premium
