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 | 1.93 | 7.00798838054 | 27.54 | 30.21 | 27.2 | 323436 | 27.9589507 | CS |
| 4 | 3.06 | 11.5865202575 | 26.41 | 30.21 | 25.71 | 315776 | 27.09684858 | CS |
| 12 | 0.88 | 3.07799930045 | 28.59 | 30.57 | 25.07 | 414421 | 27.39861793 | CS |
| 26 | -1.19 | -3.88127853881 | 30.66 | 34.84 | 25.07 | 455088 | 29.38309252 | CS |
| 52 | 5.35 | 22.1807628524 | 24.12 | 34.84 | 21.11 | 465422 | 28.48228533 | CS |
| 156 | 1.51 | 5.40057224607 | 27.96 | 37.1 | 21.11 | 509968 | 29.44385534 | CS |
| 260 | 2.59 | 9.63541666667 | 26.88 | 39.21 | 15.75 | 571759 | 29.26802442 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738276800 | 29.47 | 1.24 | 4.39 | 28.92 | 30.21 | 28.92 | 741529 |
| 1738190400 | 28.23 | 0.28 | 1.00 | 27.83 | 28.26 | 27.68 | 348658 |
| 1738104000 | 27.95 | 0.37 | 1.34 | 27.66 | 27.98 | 27.42 | 340419 |
| 1738017600 | 27.58 | -0.5 | -1.78 | 27.98 | 27.98 | 27.2 | 234703 |
| 1737758400 | 28.08 | 0.24 | 0.86 | 27.91 | 28.24 | 27.85 | 333187 |
| 1737672000 | 27.84 | 0.06 | 0.22 | 27.54 | 27.86 | 27.38 | 360214 |
| 1737585600 | 27.78 | 0.22 | 0.80 | 27.79 | 28.03 | 27.37 | 416888 |
| 1737499200 | 27.56 | 0.47 | 1.73 | 27.25 | 27.83 | 27.12 | 294387 |
| 1737412800 | 27.09 | 0.15 | 0.56 | 27 | 27.15 | 26.73 | 73909 |
| 1737153600 | 26.94 | -0.08 | -0.30 | 26.95 | 27.22 | 26.73 | 299821 |
| 1737067200 | 27.02 | 0.2 | 0.75 | 26.95 | 27.26 | 26.62 | 305546 |
| 1736980800 | 26.82 | 0.24 | 0.90 | 26.37 | 26.99 | 25.71 | 679346 |
| 1736894400 | 26.58 | 0.49 | 1.88 | 26.15 | 26.69 | 26.06 | 358784 |
| 1736808000 | 26.09 | -0.38 | -1.44 | 26.15 | 26.22 | 25.87 | 247259 |
| 1736548800 | 26.47 | -0.22 | -0.82 | 26.75 | 26.91 | 26.18 | 364199 |
| 1736462400 | 26.69 | 0.24 | 0.91 | 26.83 | 27.05 | 26.68 | 121352 |
| 1736376000 | 26.45 | 0.06 | 0.23 | 26.51 | 26.66 | 25.87 | 356265 |
| 1736289600 | 26.39 | 0.1 | 0.38 | 26.62 | 26.99 | 26.2 | 290677 |
| 1736203200 | 26.29 | -0.51 | -1.90 | 26.52 | 26.73 | 26.13 | 275402 |
| 1735944000 | 26.8 | 0.01 | 0.04 | 26.87 | 26.9 | 26.5 | 251376 |
| 1735857600 | 26.79 | 0.74 | 2.84 | 26.41 | 26.97 | 26.36 | 363136 |
| 1735684800 | 26.05 | 0.28 | 1.09 | 26.02 | 26.13 | 25.88 | 161681 |
| 1735598400 | 25.77 | -0.31 | -1.19 | 25.67 | 25.94 | 25.07 | 316884 |
| 1735339200 | 26.08 | -0.01 | -0.04 | 25.92 | 26.09 | 25.65 | 308066 |
| 1735069200 | 26.09 | -0.23 | -0.87 | 26.35 | 26.35 | 26.03 | 71619 |
| 1734993600 | 26.32 | 0.27 | 1.04 | 26.45 | 26.45 | 25.73 | 322141 |
| 1734734400 | 26.05 | 0.44 | 1.72 | 25.49 | 26.55 | 25.49 | 1190077 |
| 1734648000 | 25.61 | -0.1 | -0.39 | 25.37 | 25.71 | 25.27 | 395311 |
| 1734561600 | 25.71 | -0.61 | -2.32 | 26.15 | 26.43 | 25.5 | 477834 |
| 1734475200 | 26.32 | 0.2 | 0.77 | 26 | 26.5 | 25.78 | 446114 |
| 1734388800 | 26.12 | -0.44 | -1.66 | 26.61 | 26.77 | 26.03 | 616929 |
| 1734129600 | 26.56 | -0.9 | -3.28 | 27.47 | 27.61 | 26.44 | 669224 |
| 1734043200 | 27.46 | -1.33 | -4.62 | 28.13 | 28.13 | 27.34 | 458229 |
| 1733956800 | 28.79 | 1.78 | 6.59 | 28 | 29 | 27.88 | 645789 |
| 1733870400 | 27.01 | 0.1 | 0.37 | 27.19 | 27.32 | 26.85 | 450522 |
| 1733784000 | 26.91 | 0.3 | 1.13 | 27.29 | 27.75 | 26.84 | 619472 |
| 1733524800 | 26.61 | -0.81 | -2.95 | 27.56 | 27.69 | 26.45 | 416565 |
| 1733438400 | 27.42 | -0.47 | -1.69 | 27.89 | 28.17 | 27.29 | 353940 |
| 1733352000 | 27.89 | 0.3 | 1.09 | 27.84 | 28.09 | 27.58 | 499051 |
| 1733265600 | 27.59 | 0.34 | 1.25 | 27.54 | 28.07 | 27.51 | 292911 |
| 1733179200 | 27.25 | -0.62 | -2.22 | 27.58 | 27.63 | 27.21 | 367144 |
| 1732920000 | 27.87 | -0.06 | -0.21 | 27.83 | 27.99 | 27.38 | 377128 |
| 1732833600 | 27.93 | -0.2 | -0.71 | 27.9 | 28.09 | 27.7 | 92570 |
| 1732747200 | 28.13 | 0.22 | 0.79 | 27.99 | 28.45 | 27.99 | 436932 |
| 1732660800 | 27.91 | 0.28 | 1.01 | 27.6 | 28.05 | 27.6 | 257991 |
| 1732574400 | 27.63 | -0.46 | -1.64 | 27.31 | 27.81 | 27.19 | 428304 |
| 1732315200 | 28.09 | 0.87 | 3.20 | 27.8 | 28.15 | 27.59 | 547356 |
| 1732228800 | 27.22 | -0.84 | -2.99 | 28.4 | 28.5 | 27.13 | 552648 |
| 1732142400 | 28.06 | -0.02 | -0.07 | 27.89 | 28.25 | 27.69 | 401162 |
| 1732056000 | 28.08 | -0.02 | -0.07 | 27.99 | 28.26 | 27.87 | 344515 |
| 1731969600 | 28.1 | 1.15 | 4.27 | 27.63 | 28.56 | 27.63 | 465297 |
| 1731710400 | 26.95 | -0.21 | -0.77 | 27.44 | 27.61 | 26.9 | 249900 |
| 1731624000 | 27.16 | -0.17 | -0.62 | 26.93 | 27.57 | 26.93 | 413237 |
| 1731537600 | 27.33 | -0.25 | -0.91 | 27.94 | 28.12 | 27.16 | 392632 |
| 1731451200 | 27.58 | -1.39 | -4.80 | 28.48 | 28.48 | 27.53 | 702407 |
| 1731364800 | 28.97 | -1.57 | -5.14 | 29.79 | 29.8 | 27.96 | 725025 |
| 1731105600 | 30.54 | 0.71 | 2.38 | 29.7 | 30.57 | 29.42 | 953019 |
| 1731019200 | 29.83 | 0.5 | 1.70 | 28.59 | 29.97 | 28.45 | 886857 |
| 1730932800 | 29.33 | -1.21 | -3.96 | 29.2 | 29.9 | 29.1 | 638041 |
| 1730846400 | 30.54 | -0.16 | -0.52 | 30.89 | 31.01 | 30.29 | 309579 |
| 1730760000 | 30.7 | -0.34 | -1.10 | 30.92 | 31.32 | 30.52 | 355775 |
| 1730497200 | 31.04 | 0.21 | 0.68 | 31.63 | 31.73 | 30.95 | 352498 |
| 1730410800 | 30.83 | -1.53 | -4.73 | 31.72 | 31.8 | 30.53 | 708912 |
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
