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 | 1.18 | 3.18059299191 | 37.1 | 38.42 | 34.31 | 100407 | 36.41890586 | DE |
| 4 | 8.79 | 29.8067141404 | 29.49 | 38.42 | 28.7 | 74418 | 34.26147494 | DE |
| 12 | 12.03 | 45.8285714286 | 26.25 | 38.42 | 24.41 | 44604 | 31.738866 | DE |
| 26 | 16.09 | 72.5101397026 | 22.19 | 38.42 | 19.535 | 29814 | 28.65992341 | DE |
| 52 | 18.18 | 90.447761194 | 20.1 | 38.42 | 18.7 | 30991 | 25.27466745 | DE |
| 156 | 25.13 | 191.102661597 | 13.15 | 38.42 | 12.79 | 25571 | 23.55938287 | DE |
| 260 | 25.13 | 191.102661597 | 13.15 | 38.42 | 12.79 | 25571 | 23.55938287 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 37.299999 | -0.21 | -0.56 | 37.29 | 37.81 | 36.95 | 87065 |
| 1740518820 | 37.51 | 1.39 | 3.85 | 36.08 | 37.53 | 36.08 | 136559 |
| 1740432420 | 36.119999 | 1.12 | 3.20 | 35.54 | 36.35 | 35.1 | 102029 |
| 1740173220 | 35 | -0.49 | -1.38 | 35.67 | 36.14 | 34.659999 | 64020 |
| 1740086820 | 35.49 | -0.99 | -2.71 | 37.1 | 37.1 | 34.31 | 112364 |
| 1740000420 | 36.479999 | 0.78 | 2.18 | 35.799999 | 37.14 | 34.5 | 168091 |
| 1739914020 | 35.7 | 0.85 | 2.44 | 34.99 | 35.799999 | 34.33 | 147272 |
| 1739827620 | 34.85 | 2.84 | 8.87 | 33.03 | 34.99 | 32.659999 | 201319 |
| 1739568420 | 32.009999 | 1.32 | 4.30 | 30.86 | 32.78 | 30.47 | 114114 |
| 1739482020 | 30.69 | 1.79 | 6.19 | 28.75 | 30.9 | 28.75 | 52724 |
| 1739395620 | 28.9 | -1.07 | -3.57 | 29.99 | 30.08 | 28.76 | 34597 |
| 1739309220 | 29.97 | 0.76 | 2.60 | 29.29 | 30.01 | 29.25 | 18386 |
| 1739222820 | 29.21 | 0.14 | 0.48 | 29.35 | 29.47 | 29.17 | 24783 |
| 1738963620 | 29.07 | -0.29 | -0.99 | 29.4 | 29.7 | 28.7 | 23096 |
| 1738877220 | 29.36 | -0.74 | -2.46 | 30.13 | 30.32 | 28.81 | 48299 |
| 1738790820 | 30.1 | -0.28 | -0.92 | 30.59 | 30.6 | 29.92 | 20655 |
| 1738704420 | 30.38 | -0.82 | -2.63 | 31.18 | 31.35 | 29.76 | 48774 |
| 1738618020 | 31.2 | 1.02 | 3.38 | 29.88 | 32.009999 | 29.78 | 33714 |
| 1738358820 | 30.18 | 0.55 | 1.86 | 29.75 | 31.22 | 29.64 | 31738 |
| 1738272420 | 29.63 | 0.07 | 0.24 | 29.49 | 30 | 29.45 | 18760 |
| 1738186020 | 29.56 | 0.4 | 1.37 | 29.17 | 29.76 | 29.06 | 41782 |
| 1738099620 | 29.16 | -0.03 | -0.10 | 29.15 | 29.42 | 28.88 | 14429 |
| 1738013220 | 29.19 | -0.29 | -0.98 | 29.65 | 29.65 | 28.76 | 37304 |
| 1737754020 | 29.48 | -0.27 | -0.91 | 29.83 | 29.88 | 29.33 | 73015 |
| 1737667620 | 29.75 | 0.11 | 0.37 | 29.6 | 29.89 | 29.24 | 69819 |
| 1737581220 | 29.64 | 0.51 | 1.75 | 29.09 | 29.8 | 28.79 | 57459 |
| 1737494820 | 29.13 | -0.02 | -0.07 | 29.18 | 29.23 | 28.55 | 39138 |
| 1737408420 | 29.15 | 0.22 | 0.76 | 29.06 | 29.27 | 28.51 | 90864 |
| 1737149220 | 28.93 | 0.5 | 1.76 | 28.58 | 29.11 | 28.37 | 40344 |
| 1737062820 | 28.43 | 0.42 | 1.50 | 28.23 | 28.63 | 28.22 | 30000 |
| 1736976420 | 28.01 | 0.09 | 0.32 | 28.02 | 28.2 | 27.6 | 10452 |
| 1736890020 | 27.92 | 0.3 | 1.09 | 27.76 | 28.15 | 27.36 | 14855 |
| 1736803620 | 27.62 | -0.3 | -1.07 | 27.94 | 28 | 26.97 | 17726 |
| 1736544420 | 27.92 | 0.61 | 2.23 | 27.6 | 28.04 | 27.31 | 29948 |
| 1736458020 | 27.31 | -0.23 | -0.84 | 27.6 | 27.62 | 27 | 22325 |
| 1736371620 | 27.54 | 1.43 | 5.48 | 26.22 | 27.74 | 26.22 | 47236 |
| 1736285220 | 26.11 | 0 | 0.00 | 26.03 | 26.28 | 25.92 | 10670 |
| 1736198820 | 26.11 | -0.11 | -0.42 | 26.42 | 26.75 | 25.17 | 20313 |
| 1735939620 | 26.22 | 0.02 | 0.08 | 26.22 | 26.3 | 25.8 | 9170 |
| 1735853220 | 26.2 | 0.24 | 0.92 | 26.19 | 26.48 | 25.86 | 20242 |
| 1735594020 | 25.96 | 0.24 | 0.93 | 25.65 | 25.98 | 25.62 | 7532 |
| 1735334820 | 25.72 | -0.21 | -0.81 | 25.89 | 26.12 | 25.68 | 13624 |
| 1734989220 | 25.93 | 0.42 | 1.65 | 25.76 | 26.22 | 25.57 | 26462 |
| 1734730020 | 25.51 | -0.1 | -0.39 | 25.49 | 25.86 | 24.99 | 14415 |
| 1734643620 | 25.61 | 0.33 | 1.31 | 25.41 | 25.88 | 25.41 | 8871 |
| 1734557220 | 25.28 | -0.34 | -1.33 | 25.59 | 26 | 25.28 | 7436 |
| 1734470820 | 25.62 | -0.46 | -1.76 | 26.09 | 26.15 | 25.6 | 10035 |
| 1734384420 | 26.08 | 0.21 | 0.81 | 25.82 | 26.27 | 25.77 | 10236 |
| 1734125220 | 25.87 | 0.08 | 0.31 | 25.76 | 25.88 | 25.53 | 10092 |
| 1734038820 | 25.79 | 0.01 | 0.04 | 25.73 | 26.11 | 25.64 | 13220 |
| 1733952420 | 25.78 | 1.09 | 4.41 | 24.79 | 25.78 | 24.79 | 10746 |
| 1733866020 | 24.69 | -0.49 | -1.95 | 25.01 | 25.35 | 24.41 | 45148 |
| 1733779620 | 25.18 | -1.12 | -4.26 | 26.46 | 26.95 | 25.09 | 40581 |
| 1733520420 | 26.3 | -0.36 | -1.35 | 26.68 | 26.75 | 26.3 | 32142 |
| 1733434020 | 26.66 | 0.43 | 1.64 | 26.25 | 26.79 | 26.1 | 17247 |
| 1733347620 | 26.23 | -0.06 | -0.23 | 26.28 | 26.5 | 26.1 | 24802 |
| 1733261220 | 26.29 | 0.37 | 1.43 | 25.91 | 26.29 | 25.83 | 21440 |
| 1733174820 | 25.92 | 0.52 | 2.05 | 25.25 | 26.08 | 25.11 | 30435 |
| 1732915620 | 25.4 | -0.15 | -0.59 | 25.57 | 25.69 | 25.28 | 7017 |
| 1732829220 | 25.55 | 0.74 | 2.98 | 25.07 | 25.69 | 25.02 | 12365 |
| 1732742820 | 24.81 | -0.28 | -1.12 | 25.04 | 25.12 | 24.8 | 6908 |
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
