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 | -0.38 | -1.37581462708 | 27.62 | 27.88 | 26.8 | 35116 | 27.37305555 | DE |
| 4 | -2.44 | -8.22102425876 | 29.68 | 29.79 | 25.8 | 51841 | 27.6713818 | DE |
| 12 | 2.36 | 9.48553054662 | 24.88 | 31.49 | 20.95 | 68099 | 27.22509122 | DE |
| 26 | 2.91 | 11.9605425401 | 24.33 | 31.49 | 20.32 | 59506 | 25.2746833 | DE |
| 52 | 4.19 | 18.1778741866 | 23.05 | 31.49 | 15.96 | 104955 | 22.45964461 | DE |
| 156 | -54.84 | -66.8128654971 | 82.08 | 87.36 | 15.96 | 756876 | 35.3390366 | DE |
| 260 | -11.41 | -29.5213454075 | 38.65 | 105.9 | 15.96 | 693825 | 48.75952193 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 27.35 | -0.2 | -0.73 | 27.48 | 27.79 | 27.2 | 16879 |
| 1731705960 | 27.55 | 0.48 | 1.77 | 27.11 | 27.66 | 27.02 | 27855 |
| 1731619560 | 27.07 | -0.32 | -1.17 | 27.49 | 27.65 | 26.8 | 33144 |
| 1731533160 | 27.39 | -0.06 | -0.22 | 27.35 | 27.88 | 27.27 | 33549 |
| 1731446820 | 27.45 | -0.25 | -0.90 | 27.62 | 27.63 | 26.9 | 64155 |
| 1731360420 | 27.7 | 0.2 | 0.73 | 27.49 | 27.95 | 27.12 | 97794 |
| 1731101220 | 27.5 | 0.6 | 2.23 | 26.87 | 27.62 | 26.53 | 35830 |
| 1731014760 | 26.9 | 0.75 | 2.87 | 26.17 | 27.11 | 26.04 | 97054 |
| 1730928360 | 26.15 | -1.44 | -5.22 | 27.66 | 28 | 25.8 | 121955 |
| 1730841960 | 27.59 | -0.41 | -1.46 | 28.3 | 28.99 | 26.97 | 99705 |
| 1730755560 | 28 | 0.1 | 0.36 | 27.93 | 28.41 | 27.72 | 45759 |
| 1730496360 | 27.9 | 0.3 | 1.09 | 27.55 | 28.08 | 27.45 | 24440 |
| 1730409960 | 27.6 | -0.87 | -3.06 | 28.46 | 28.57 | 27.41 | 79252 |
| 1730323560 | 28.47 | -0.14 | -0.49 | 28.61 | 28.89 | 28.47 | 26331 |
| 1730237160 | 28.61 | -0.46 | -1.58 | 28.92 | 29.16 | 28.28 | 47817 |
| 1730150760 | 29.07 | 0.08 | 0.28 | 29.1 | 29.54 | 28.81 | 26238 |
| 1729888020 | 28.99 | 0.34 | 1.19 | 28.79 | 29.28 | 28.61 | 28385 |
| 1729801560 | 28.65 | -0.03 | -0.10 | 28.7 | 29.02 | 28.25 | 44968 |
| 1729715160 | 28.68 | -0.95 | -3.21 | 29.76 | 29.76 | 28.51 | 44883 |
| 1729628760 | 29.63 | 0.01 | 0.03 | 29.68 | 29.79 | 29.12 | 40826 |
| 1729542360 | 29.62 | -0.29 | -0.97 | 29.9 | 29.97 | 29.2 | 61300 |
| 1729283160 | 29.91 | -0.4 | -1.32 | 30.33 | 30.6 | 29.76 | 46310 |
| 1729196760 | 30.31 | -0.2 | -0.66 | 30.5 | 30.81 | 30.13 | 68838 |
| 1729110360 | 30.51 | 0.21 | 0.69 | 30.49 | 30.57 | 30.12 | 36666 |
| 1729023960 | 30.3 | 0.04 | 0.13 | 30.35 | 30.68 | 29.56 | 75841 |
| 1728937620 | 30.26 | 0.11 | 0.36 | 30.22 | 30.53 | 29.91 | 69189 |
| 1728678360 | 30.15 | -0.4 | -1.31 | 30.25 | 30.6 | 29.7 | 125237 |
| 1728591960 | 30.55 | 0.79 | 2.65 | 29.67 | 31.49 | 29.65 | 138680 |
| 1728505560 | 29.76 | 0.64 | 2.20 | 29.06 | 29.9 | 29.06 | 41825 |
| 1728419160 | 29.12 | 0.4 | 1.39 | 28.51 | 29.21 | 28.39 | 38969 |
| 1728332760 | 28.72 | -0.64 | -2.18 | 29.39 | 29.39 | 28.51 | 35425 |
| 1728073560 | 29.36 | 0.27 | 0.93 | 29.03 | 29.72 | 29.03 | 34501 |
| 1727987220 | 29.09 | 0.26 | 0.90 | 28.71 | 29.31 | 28.58 | 27011 |
| 1727900820 | 28.83 | -0.03 | -0.10 | 28.86 | 29.3 | 28.45 | 37181 |
| 1727814420 | 28.86 | -0.88 | -2.96 | 29.79 | 29.98 | 28.5 | 99505 |
| 1727728020 | 29.74 | -0.01 | -0.03 | 29.6 | 30.03 | 28.96 | 112554 |
| 1727468760 | 29.75 | 0.69 | 2.37 | 29.13 | 30.12 | 28.8 | 132108 |
| 1727382360 | 29.06 | 1.06 | 3.79 | 28.35 | 29.31 | 28.13 | 133033 |
| 1727295960 | 28 | -0.28 | -0.99 | 28.2 | 28.49 | 27.84 | 66760 |
| 1727209560 | 28.28 | 0.69 | 2.50 | 27.75 | 28.39 | 27.67 | 140089 |
| 1727123160 | 27.59 | 0.67 | 2.49 | 26.86 | 27.77 | 26.86 | 144675 |
| 1726864020 | 26.92 | 0.51 | 1.93 | 26.43 | 26.93 | 26.35 | 73949 |
| 1726777560 | 26.41 | 0.16 | 0.61 | 26.34 | 27.11 | 26.1 | 144579 |
| 1726691220 | 26.25 | 0.82 | 3.22 | 25.68 | 26.44 | 25.56 | 149122 |
| 1726604760 | 25.43 | 1.37 | 5.69 | 24.05 | 25.89 | 23.89 | 238942 |
| 1726518420 | 24.06 | 0.76 | 3.26 | 23.41 | 24.06 | 23.38 | 84491 |
| 1726259160 | 23.3 | 1.86 | 8.68 | 21.59 | 23.69 | 21.399999 | 125400 |
| 1726172760 | 21.44 | -0.2 | -0.92 | 21.76 | 21.94 | 20.95 | 54800 |
| 1726086360 | 21.64 | -0.05 | -0.23 | 21.65 | 21.75 | 21.059999 | 45027 |
| 1725999960 | 21.69 | -0.37 | -1.68 | 22.05 | 22.08 | 21.43 | 54306 |
| 1725913620 | 22.06 | 0.01 | 0.05 | 22.04 | 22.49 | 21.85 | 37764 |
| 1725654360 | 22.05 | -0.63 | -2.78 | 22.59 | 22.59 | 22.01 | 52315 |
| 1725567960 | 22.68 | -0.03 | -0.13 | 22.51 | 22.86 | 22.38 | 23038 |
| 1725481560 | 22.71 | 0.1 | 0.44 | 22.5 | 22.79 | 22.35 | 26543 |
| 1725395160 | 22.61 | -0.35 | -1.52 | 22.76 | 23.06 | 22.55 | 30569 |
| 1725308760 | 22.96 | -0.58 | -2.46 | 23.51 | 23.62 | 22.75 | 74737 |
| 1725049560 | 23.54 | -0.17 | -0.72 | 23.94 | 24.22 | 23.36 | 29718 |
| 1724963160 | 23.71 | -0.33 | -1.37 | 23.96 | 24.22 | 23.69 | 31795 |
| 1724876760 | 24.04 | -0.65 | -2.63 | 24.53 | 24.72 | 23.82 | 69348 |
| 1724790420 | 24.69 | -0.07 | -0.28 | 24.88 | 25.13 | 24.51 | 36965 |
| 1724704020 | 24.76 | 0.08 | 0.32 | 24.9 | 25.29 | 24.69 | 42209 |
| 1724444820 | 24.68 | 0.67 | 2.79 | 24.22 | 24.91 | 24.22 | 48927 |
| 1724358420 | 24.01 | -0.17 | -0.70 | 24.32 | 24.57 | 24.01 | 27342 |
| 1724271960 | 24.18 | 0.25 | 1.04 | 24.01 | 24.36 | 24.01 | 26569 |
| 1724185560 | 23.93 | -0.07 | -0.29 | 23.92 | 24.29 | 23.86 | 26257 |
| 1724099220 | 24 | 0.74 | 3.18 | 23.16 | 24.18 | 23 | 66258 |
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
