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 | -0.06 | -0.216919739696 | 27.66 | 27.98 | 26.65 | 1034836 | 27.28475425 | CS |
| 4 | -3.54 | -11.3680154143 | 31.14 | 31.46 | 26.65 | 1871271 | 28.68596301 | CS |
| 12 | -7.6 | -21.5909090909 | 35.2 | 36.64 | 26.65 | 1558722 | 31.48022135 | CS |
| 26 | -10.2 | -26.9841269841 | 37.8 | 42.33 | 26.65 | 1523031 | 34.58945812 | CS |
| 52 | -9.28 | -25.1626898048 | 36.88 | 43.14 | 26.65 | 1834979 | 35.90518272 | CS |
| 156 | -34.88 | -55.8258642766 | 62.48 | 65.58 | 26.65 | 1571399 | 40.31043628 | CS |
| 260 | -25.77 | -48.2855536818 | 53.37 | 65.58 | 18.25 | 1363982 | 42.73503556 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 27.6 | 0.35 | 1.28 | 27.35 | 27.8117 | 26.98 | 1054013 |
| 1735861200 | 27.25 | -0.15 | -0.55 | 27.6 | 27.67 | 27.025 | 1295023 |
| 1735688400 | 27.4 | 0.28 | 1.03 | 27.18 | 27.59 | 27.175 | 873026 |
| 1735602000 | 27.12 | -0.26 | -0.95 | 27.08 | 27.37 | 26.65 | 945929 |
| 1735342800 | 27.38 | -0.43 | -1.55 | 27.61 | 27.98 | 27.22 | 1050978 |
| 1735256400 | 27.81 | 0.41 | 1.50 | 27.28 | 27.98 | 27.19 | 1334209 |
| 1735077840 | 27.4 | -0.04 | -0.15 | 27.39 | 27.6 | 27.18 | 466212 |
| 1734997200 | 27.44 | 0.2 | 0.73 | 27.25 | 27.685 | 27.12 | 1079363 |
| 1734738000 | 27.24 | -0.08 | -0.29 | 27.25 | 27.75 | 27.17 | 4605204 |
| 1734651600 | 27.32 | -0.85 | -3.02 | 28.35 | 28.65 | 27.16 | 6536499 |
| 1734565200 | 28.17 | -1.31 | -4.44 | 29.42 | 30 | 28.04 | 1890886 |
| 1734478800 | 29.48 | -0.77 | -2.55 | 30.07 | 30.25 | 29.33 | 1299938 |
| 1734392400 | 30.25 | -0.12 | -0.40 | 30.31 | 30.8 | 29.94 | 1819970 |
| 1734133200 | 30.37 | -0.08 | -0.26 | 30.35 | 31.01 | 30.16 | 1252178 |
| 1734046800 | 30.45 | -0.15 | -0.49 | 30.49 | 30.62 | 30.27 | 1082278 |
| 1733960400 | 30.6 | -0.37 | -1.19 | 31.26 | 31.34 | 30.39 | 1331119 |
| 1733874000 | 30.97 | 0.08 | 0.26 | 30.77 | 31.0436 | 30.05 | 2284256 |
| 1733787600 | 30.89 | 0.27 | 0.88 | 30.91 | 31.46 | 30.825 | 2298217 |
| 1733528400 | 30.62 | -0.52 | -1.67 | 31.37 | 31.37 | 30.33 | 2496642 |
| 1733442000 | 31.14 | -0.59 | -1.86 | 31.92 | 32.03 | 31.08 | 1962901 |
| 1733355600 | 31.73 | -0.39 | -1.21 | 32.09 | 32.38 | 31.52 | 1579042 |
| 1733269200 | 32.119999 | -0.21 | -0.65 | 32.4 | 32.56 | 31.96 | 1625544 |
| 1733182800 | 32.33 | 0.19 | 0.59 | 32.369999 | 32.71 | 31.97 | 3969240 |
| 1732917840 | 32.14 | 0.03 | 0.09 | 32.06 | 32.485 | 32.02 | 579438 |
| 1732750800 | 32.11 | -0.06 | -0.19 | 32.32 | 32.71 | 32 | 689776 |
| 1732664400 | 32.17 | -1.41 | -4.20 | 32.95 | 33.54 | 32.07 | 1315717 |
| 1732578000 | 33.58 | 1.69 | 5.30 | 32.299999 | 34 | 32.24 | 2044616 |
| 1732318800 | 31.89 | 1.02 | 3.30 | 31 | 31.97 | 30.87 | 1115938 |
| 1732232400 | 30.87 | 0.15 | 0.49 | 30.62 | 31.09 | 30.48 | 1966076 |
| 1732146000 | 30.72 | -0.26 | -0.84 | 30.88 | 31.04 | 30.435 | 1189986 |
| 1732059600 | 30.98 | -0.57 | -1.81 | 31.18 | 31.4095 | 30.81 | 1505725 |
| 1731973200 | 31.55 | -0.28 | -0.88 | 31.84 | 32.009999 | 31.27 | 1453162 |
| 1731714000 | 31.83 | -0.79 | -2.42 | 32.78 | 32.78 | 31.57 | 1797214 |
| 1731627600 | 32.619999 | -0.05 | -0.15 | 33 | 33.4 | 32.42 | 1507323 |
| 1731541200 | 32.67 | -0.18 | -0.55 | 32.77 | 32.955 | 32.4 | 1231929 |
| 1731454800 | 32.85 | 0.25 | 0.77 | 32.33 | 32.89 | 32.24 | 1662066 |
| 1731368400 | 32.6 | -0.49 | -1.48 | 33.229999 | 33.479999 | 32.54 | 1029774 |
| 1731109200 | 33.09 | -0.39 | -1.16 | 33.28 | 33.46 | 33.03 | 807544 |
| 1731022800 | 33.479999 | 0.02 | 0.06 | 33.65 | 34.31 | 33.3209 | 1622278 |
| 1730936400 | 33.46 | 1.88 | 5.95 | 32.85 | 33.69 | 32.534999 | 1720796 |
| 1730850000 | 31.58 | -2.06 | -6.12 | 32.09 | 32.31 | 31.18 | 3304695 |
| 1730763600 | 33.64 | -0.84 | -2.44 | 34.36 | 34.792 | 33.54 | 2346889 |
| 1730500800 | 34.48 | 0.14 | 0.41 | 34.46 | 34.93 | 34.29 | 1698716 |
| 1730414400 | 34.34 | -0.64 | -1.83 | 34.88 | 35.06 | 34.34 | 1560689 |
| 1730328000 | 34.98 | -0.35 | -0.99 | 35.27 | 35.86 | 34.92 | 942923 |
| 1730241600 | 35.33 | -0.22 | -0.62 | 35.34 | 35.4 | 34.75 | 668396 |
| 1730155200 | 35.55 | 0.45 | 1.28 | 35.32 | 35.94 | 35.2 | 843523 |
| 1729896000 | 35.1 | 0.16 | 0.46 | 35 | 35.6799 | 34.8658 | 966233 |
| 1729809600 | 34.94 | 0.06 | 0.17 | 34.99 | 35.07 | 34.5 | 1215719 |
| 1729723200 | 34.88 | -0.15 | -0.43 | 34.89 | 35.46 | 34.45 | 999612 |
| 1729636800 | 35.03 | -0.42 | -1.18 | 35.03 | 35.26 | 34.25 | 2218893 |
| 1729550400 | 35.45 | -0.54 | -1.50 | 35.92 | 36.05 | 35.29 | 960357 |
| 1729291200 | 35.99 | -0.14 | -0.39 | 36.3 | 36.345 | 35.91 | 828820 |
| 1729204800 | 36.13 | 0.22 | 0.61 | 36.04 | 36.18 | 35.54 | 841234 |
| 1729118400 | 35.91 | 0.46 | 1.30 | 35.74 | 36 | 35.64 | 708658 |
| 1729032000 | 35.45 | -1.04 | -2.85 | 36.17 | 36.64 | 35.41 | 828271 |
| 1728945600 | 36.49 | 0.53 | 1.47 | 35.82 | 36.54 | 35.64 | 1194065 |
| 1728686400 | 35.96 | 0.74 | 2.10 | 35.2 | 36.08 | 35.11 | 991341 |
| 1728600000 | 35.22 | 0.08 | 0.23 | 34.82 | 35.345 | 34.735 | 1420884 |
| 1728513600 | 35.14 | 0.24 | 0.69 | 34.85 | 35.39 | 34.77 | 667771 |
| 1728427200 | 34.9 | -0.85 | -2.38 | 35.39 | 35.62 | 34.665 | 1309808 |
| 1728340800 | 35.75 | 0.85 | 2.44 | 34.72 | 35.82 | 34.63 | 2082844 |
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
