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 | -0.8 | -2.76720857835 | 28.91 | 29.13 | 27.96 | 883 | 28.51505096 | DE |
| 4 | -0.94 | -3.23580034423 | 29.05 | 29.15 | 27.47 | 1750 | 28.2517102 | DE |
| 12 | -2.74 | -8.88168557536 | 30.85 | 31.03 | 27.47 | 1823 | 29.30248804 | DE |
| 26 | -3.29 | -10.4777070064 | 31.4 | 33.06 | 27.47 | 1221 | 30.01668295 | DE |
| 52 | -6.38 | -18.4981153958 | 34.49 | 38.27 | 27.47 | 1314 | 32.55092454 | DE |
| 156 | -3.75 | -11.7702448211 | 31.86 | 38.27 | 27.47 | 1331 | 32.83999346 | DE |
| 260 | -10.1 | -26.4328709762 | 38.21 | 40.05 | 23.74 | 1206 | 32.90288318 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 28.31 | -0.01 | -0.04 | 27.96 | 28.31 | 27.96 | 1264 |
| 1734643620 | 28.32 | -0.22 | -0.77 | 28.25 | 28.41 | 28.03 | 711 |
| 1734557220 | 28.54 | -0.15 | -0.52 | 28.65 | 28.65 | 28.42 | 547 |
| 1734470820 | 28.69 | -0.13 | -0.45 | 28.81 | 29.1 | 28.48 | 1485 |
| 1734384420 | 28.82 | -0.33 | -1.13 | 28.91 | 29.13 | 28.56 | 408 |
| 1734125220 | 29.15 | 0.21 | 0.73 | 28.94 | 29.15 | 28.91 | 2080 |
| 1734038820 | 28.94 | 0.23 | 0.80 | 28.9 | 28.94 | 28.83 | 897 |
| 1733952420 | 28.71 | -0.34 | -1.17 | 29.04 | 29.04 | 28.71 | 166 |
| 1733866020 | 29.05 | 0.08 | 0.28 | 28.7 | 29.05 | 28.7 | 1379 |
| 1733779620 | 28.97 | 0.06 | 0.21 | 28.9 | 29.01 | 28.69 | 360 |
| 1733520420 | 28.91 | 0.23 | 0.80 | 28.39 | 29.07 | 28.39 | 2056 |
| 1733434020 | 28.68 | 0.89 | 3.20 | 28.2 | 28.68 | 28.2 | 437 |
| 1733347620 | 27.79 | -0.1 | -0.36 | 27.9 | 28.07 | 27.77 | 6994 |
| 1733261220 | 27.89 | 0.09 | 0.32 | 27.78 | 27.9 | 27.66 | 10340 |
| 1733174820 | 27.8 | -0.26 | -0.93 | 28.04 | 28.04 | 27.47 | 1656 |
| 1732915620 | 28.06 | -0.17 | -0.60 | 27.91 | 28.13 | 27.91 | 444 |
| 1732829220 | 28.23 | -0.01 | -0.04 | 28.14 | 28.25 | 27.96 | 668 |
| 1732742820 | 28.24 | -0.22 | -0.77 | 28.01 | 28.33 | 27.97 | 646 |
| 1732656420 | 28.46 | -0.34 | -1.18 | 28.7 | 28.7 | 28.46 | 425 |
| 1732570020 | 28.8 | -0.17 | -0.59 | 29.05 | 29.05 | 28.74 | 2027 |
| 1732310820 | 28.97 | 0.36 | 1.26 | 28.83 | 28.97 | 28.68 | 585 |
| 1732224420 | 28.61 | -0.31 | -1.07 | 29.01 | 29.01 | 28.48 | 1793 |
| 1732138020 | 28.92 | -0.13 | -0.45 | 29.44 | 29.44 | 28.92 | 2521 |
| 1732051620 | 29.05 | -0.56 | -1.89 | 29.4 | 29.4 | 28.87 | 133 |
| 1731965220 | 29.61 | -0.14 | -0.47 | 29.22 | 29.8 | 29.22 | 1496 |
| 1731705960 | 29.75 | 0.39 | 1.33 | 29.5 | 29.84 | 29.5 | 132 |
| 1731619560 | 29.36 | 0.13 | 0.44 | 29.18 | 29.44 | 29.16 | 2467 |
| 1731533160 | 29.23 | -0.38 | -1.28 | 29.48 | 29.48 | 29.07 | 659 |
| 1731446820 | 29.61 | -0.55 | -1.82 | 29.64 | 29.9 | 29.59 | 639 |
| 1731360420 | 30.16 | 0.33 | 1.11 | 30.17 | 30.24 | 29.9 | 1625 |
| 1731101220 | 29.83 | 0.03 | 0.10 | 29.8 | 30.02 | 29.78 | 887 |
| 1731014760 | 29.8 | -0.17 | -0.57 | 30.01 | 30.09 | 29.8 | 725 |
| 1730928360 | 29.97 | -0.47 | -1.54 | 30.48 | 30.61 | 29.67 | 773 |
| 1730841960 | 30.44 | 0.85 | 2.87 | 29.32 | 31.03 | 29.32 | 1830 |
| 1730755560 | 29.59 | 0.06 | 0.20 | 29.86 | 29.87 | 29.47 | 81 |
| 1730496360 | 29.53 | 0.1 | 0.34 | 29.61 | 29.85 | 29.53 | 1628 |
| 1730409960 | 29.43 | 0.21 | 0.72 | 29 | 29.57 | 29 | 1965 |
| 1730323560 | 29.22 | 0 | 0.00 | 29.2 | 29.22 | 29.15 | 368 |
| 1730237160 | 29.22 | -0.7 | -2.34 | 29.88 | 30.02 | 29.22 | 656 |
| 1730150760 | 29.92 | 0.41 | 1.39 | 29.58 | 29.92 | 29.37 | 668 |
| 1729888020 | 29.51 | -0.11 | -0.37 | 29.85 | 29.85 | 29.34 | 684 |
| 1729801560 | 29.62 | -0.1 | -0.34 | 29.94 | 29.94 | 29.62 | 176 |
| 1729715160 | 29.72 | 0.08 | 0.27 | 29.73 | 29.95 | 29.66 | 1202 |
| 1729628760 | 29.64 | -0.33 | -1.10 | 29.67 | 29.67 | 29.53 | 500 |
| 1729542360 | 29.97 | -0.2 | -0.66 | 29.98 | 30.23 | 29.91 | 296 |
| 1729283160 | 30.17 | -0.23 | -0.76 | 30.25 | 30.36 | 30.17 | 189 |
| 1729196760 | 30.4 | 0.25 | 0.83 | 30.07 | 30.49 | 30.07 | 1717 |
| 1729110360 | 30.15 | 0.3 | 1.01 | 29.57 | 30.17 | 29.57 | 724 |
| 1729023960 | 29.85 | 0.25 | 0.84 | 29.5 | 29.94 | 29.48 | 792 |
| 1728937620 | 29.6 | 0.15 | 0.51 | 29.62 | 29.75 | 29.42 | 1219 |
| 1728678360 | 29.45 | -0.16 | -0.54 | 29.38 | 29.46 | 29.37 | 466 |
| 1728591960 | 29.61 | -0.1 | -0.34 | 29.64 | 29.64 | 29.4 | 704 |
| 1728505560 | 29.71 | 0.36 | 1.23 | 29.29 | 29.72 | 29.29 | 1649 |
| 1728419160 | 29.35 | -0.05 | -0.17 | 29.11 | 29.35 | 29.09 | 2969 |
| 1728332760 | 29.4 | 0.2 | 0.68 | 29.21 | 29.43 | 29.16 | 2363 |
| 1728073560 | 29.2 | 0.45 | 1.57 | 28.8 | 29.48 | 28.77 | 248 |
| 1727987220 | 28.75 | -1.35 | -4.49 | 29.6 | 29.7 | 28.45 | 3453 |
| 1727900820 | 30.1 | -0.07 | -0.23 | 30.14 | 30.19 | 29.97 | 1502 |
| 1727814420 | 30.17 | 0.07 | 0.23 | 30.25 | 30.46 | 30.02 | 29369 |
| 1727728020 | 30.1 | -0.94 | -3.03 | 30.85 | 31.02 | 29.83 | 2512 |
| 1727468760 | 31.04 | -0.32 | -1.02 | 31.5 | 31.5 | 30.87 | 791 |
| 1727382360 | 31.36 | 0.31 | 1.00 | 31.39 | 31.39 | 31.02 | 447 |
| 1727295960 | 31.05 | -0.28 | -0.89 | 31.34 | 31.34 | 30.72 | 680 |
| 1727209560 | 31.33 | 0.07 | 0.22 | 31.48 | 31.51 | 31.33 | 1141 |
| 1727123160 | 31.26 | -0.89 | -2.77 | 32.25 | 32.25 | 31.26 | 714 |
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
