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 | -1.63 | -4.90520613903 | 33.23 | 33.49 | 30.89 | 839216 | 31.92938047 | CS |
| 4 | -1.5391 | -4.64436270146 | 33.1391 | 35.38 | 30.89 | 677570 | 33.29258579 | CS |
| 12 | 2.59 | 8.92795587728 | 29.01 | 35.38 | 26 | 623515 | 31.13963592 | CS |
| 26 | 3.72 | 13.3428981349 | 27.88 | 35.38 | 26 | 567410 | 30.47029036 | CS |
| 52 | 3.72 | 13.3428981349 | 27.88 | 35.38 | 26 | 567410 | 30.47029036 | CS |
| 156 | 3.72 | 13.3428981349 | 27.88 | 35.38 | 26 | 567410 | 30.47029036 | CS |
| 260 | 3.72 | 13.3428981349 | 27.88 | 35.38 | 26 | 567410 | 30.47029036 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 31.6 | 0.55 | 1.77 | 30.92 | 32.009999 | 30.92 | 2146294 |
| 1734651600 | 31.05 | -0.04 | -0.13 | 31.74 | 32.049999 | 30.96 | 906326 |
| 1734565200 | 31.09 | -1.8 | -5.47 | 33.189999 | 33.34 | 30.89 | 1524478 |
| 1734478800 | 32.89 | -0.36 | -1.08 | 32.979999 | 33.32 | 32.625 | 795123 |
| 1734392400 | 33.25 | 0.04 | 0.12 | 32.97 | 33.29 | 32.75 | 533712 |
| 1734133200 | 33.21 | -0.09 | -0.27 | 33.24 | 33.49 | 32.82 | 464101 |
| 1734046800 | 33.299999 | -0.7 | -2.06 | 33.98 | 34.1 | 33.259999 | 648231 |
| 1733960400 | 34 | 0.42 | 1.25 | 34.01 | 34.45 | 33.85 | 759298 |
| 1733874000 | 33.58 | -0.18 | -0.53 | 33.83 | 34.0899 | 33.27 | 890651 |
| 1733787600 | 33.76 | -0.15 | -0.44 | 34.2 | 34.35 | 33.74 | 648593 |
| 1733528400 | 33.91 | 0.37 | 1.10 | 33.82 | 34.02 | 33.53 | 420578 |
| 1733442000 | 33.54 | -0.46 | -1.35 | 33.88 | 34.25 | 33.509999 | 618077 |
| 1733355600 | 34 | 0.22 | 0.65 | 33.74 | 34.07 | 33.635 | 488545 |
| 1733269200 | 33.78 | 0.01 | 0.03 | 33.9 | 34.04 | 33.575 | 479676 |
| 1733182800 | 33.77 | -0.04 | -0.12 | 34.05 | 34.05 | 33.455 | 600540 |
| 1732917840 | 33.81 | -0.36 | -1.05 | 34.5 | 34.5 | 33.56 | 359400 |
| 1732750800 | 34.17 | -0.22 | -0.64 | 34.58 | 35 | 34.125 | 518078 |
| 1732664400 | 34.39 | -0.29 | -0.84 | 34.38 | 34.65 | 34.1801 | 672164 |
| 1732578000 | 34.68 | 0.41 | 1.20 | 34.77 | 35.38 | 34.15 | 1011487 |
| 1732318800 | 34.27 | 1.14 | 3.44 | 33.36 | 34.35 | 33.1391 | 591287 |
| 1732232400 | 33.13 | 0.64 | 1.97 | 32.81 | 33.4 | 32.689999 | 546821 |
| 1732146000 | 32.49 | -0.28 | -0.85 | 32.56 | 32.75 | 32.11 | 729838 |
| 1732059600 | 32.77 | -0.38 | -1.15 | 32.619999 | 33.08 | 32.36 | 649701 |
| 1731973200 | 33.15 | 0.36 | 1.10 | 32.78 | 33.27 | 32.77 | 844331 |
| 1731714000 | 32.79 | 0.39 | 1.20 | 32.6 | 32.799999 | 32.125 | 623480 |
| 1731627600 | 32.4 | -0.2 | -0.61 | 32.619999 | 32.799999 | 32.2 | 645303 |
| 1731541200 | 32.6 | 0.01 | 0.03 | 32.759999 | 33.369999 | 32.509999 | 640708 |
| 1731454800 | 32.59 | 0.12 | 0.37 | 32.46 | 33.04 | 32.229999 | 700694 |
| 1731368400 | 32.47 | 0.77 | 2.43 | 32.42 | 33.42 | 32.29 | 722140 |
| 1731109200 | 31.7 | 0.36 | 1.15 | 31.6 | 32.034999 | 31.19 | 716912 |
| 1731022800 | 31.34 | -1.05 | -3.24 | 32.189999 | 32.244999 | 31.105 | 700739 |
| 1730936400 | 32.39 | 4.04 | 14.25 | 30.45 | 32.799999 | 30.45 | 1700899 |
| 1730850000 | 28.35 | 0.55 | 1.98 | 27.84 | 28.39 | 27.82 | 451593 |
| 1730763600 | 27.8 | -0.42 | -1.49 | 28.14 | 28.14 | 27.38 | 335611 |
| 1730500800 | 28.22 | -0.24 | -0.84 | 28.73 | 28.84 | 28.111 | 927048 |
| 1730414400 | 28.46 | -0.65 | -2.23 | 29.21 | 29.22 | 28.44 | 540769 |
| 1730328000 | 29.11 | 0.56 | 1.96 | 28.38 | 29.41 | 28.32 | 559677 |
| 1730241600 | 28.55 | -0.03 | -0.10 | 28.33 | 28.56 | 28.14 | 422472 |
| 1730155200 | 28.58 | 0.93 | 3.36 | 28 | 28.7 | 27.8609 | 409992 |
| 1729896000 | 27.65 | -0.6 | -2.12 | 28.3 | 28.61 | 27.52 | 325897 |
| 1729809600 | 28.25 | 0.05 | 0.18 | 28.18 | 28.29 | 27.63 | 553367 |
| 1729723200 | 28.2 | -0.47 | -1.64 | 27.095 | 28.41 | 26 | 827920 |
| 1729636800 | 28.67 | 0.43 | 1.52 | 28.25 | 28.7 | 28.17 | 549459 |
| 1729550400 | 28.24 | -1.06 | -3.62 | 29.26 | 29.26 | 28.17 | 369453 |
| 1729291200 | 29.3 | -0.61 | -2.04 | 29.94 | 29.94 | 29.25 | 461451 |
| 1729204800 | 29.91 | 0.19 | 0.64 | 29.68 | 29.94 | 29.47 | 342366 |
| 1729118400 | 29.72 | 0.5 | 1.71 | 29.63 | 29.95 | 29.36 | 416939 |
| 1729032000 | 29.22 | 0.21 | 0.72 | 29.48 | 29.96 | 28.96 | 587873 |
| 1728945600 | 29.01 | 0.48 | 1.68 | 28.48 | 29.17 | 28.2 | 445090 |
| 1728686400 | 28.53 | 0.95 | 3.44 | 27.72 | 28.72 | 27.72 | 471361 |
| 1728600000 | 27.58 | -0.16 | -0.58 | 27.42 | 27.7 | 27.22 | 420419 |
| 1728513600 | 27.74 | 0.15 | 0.54 | 27.5 | 28.01 | 27.35 | 675998 |
| 1728427200 | 27.59 | -0.39 | -1.39 | 28.1 | 28.1 | 27.51 | 511059 |
| 1728340800 | 27.98 | -0.43 | -1.51 | 28.22 | 28.295 | 27.78 | 385438 |
| 1728081600 | 28.41 | 0.34 | 1.21 | 28.56 | 28.72 | 28.14 | 434209 |
| 1727995200 | 28.07 | 0.27 | 0.97 | 27.47 | 28.08 | 27.45 | 746720 |
| 1727908800 | 27.8 | -0.27 | -0.96 | 27.94 | 28.39 | 27.69 | 695203 |
| 1727822400 | 28.07 | -1.01 | -3.47 | 28.86 | 28.875 | 27.93 | 401439 |
| 1727736000 | 29.08 | 0.46 | 1.61 | 28.6 | 29.31 | 28.555 | 507625 |
| 1727476800 | 28.62 | 0 | 0.00 | 29.01 | 29.07 | 28.48 | 1059884 |
| 1727390400 | 28.62 | 0.23 | 0.81 | 28.69 | 28.9 | 28.51 | 531558 |
| 1727304000 | 28.39 | -0.46 | -1.59 | 28.79 | 28.86 | 28.305 | 409153 |
| 1727217600 | 28.85 | -0.49 | -1.67 | 29.35 | 29.445 | 28.84 | 571772 |
| 1727131200 | 29.34 | -0.2 | -0.68 | 29.76 | 29.95 | 29.26 | 682167 |
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
