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 | -1.6 | -6.01277715145 | 26.61 | 27.18 | 24.59 | 609015 | 25.79002627 | CS |
| 4 | 0.42 | 1.70801138674 | 24.59 | 30.71 | 24.2 | 1115720 | 27.05126459 | CS |
| 12 | 7.71 | 44.5664739884 | 17.3 | 30.71 | 16.12 | 1022553 | 24.19525079 | CS |
| 26 | 8.92 | 55.438160348 | 16.09 | 30.71 | 11.9 | 779422 | 20.83822776 | CS |
| 52 | 13.62 | 119.5785777 | 11.39 | 30.71 | 7.61 | 848128 | 16.58048687 | CS |
| 156 | 1.31 | 5.52742616034 | 23.7 | 30.71 | 3.33 | 817636 | 11.01921165 | CS |
| 260 | 23.33 | 1388.69047619 | 1.68 | 46.7 | 1.57 | 762157 | 13.71703842 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735598400 | 25.01 | -1.27 | -4.83 | 25.57 | 26.27 | 24.59 | 700761 |
| 1735339200 | 26.28 | 0.01 | 0.04 | 26.09 | 27.18 | 25.88 | 602478 |
| 1735069200 | 26.27 | 0.6 | 2.34 | 26.61 | 26.64 | 25.52 | 523807 |
| 1734993600 | 25.67 | -0.06 | -0.23 | 25.2 | 26.57 | 25.08 | 817129 |
| 1734734400 | 25.73 | 0.98 | 3.96 | 24.52 | 26.9 | 24.52 | 2925241 |
| 1734648000 | 24.75 | -1.56 | -5.93 | 26.79 | 27.25 | 24.75 | 959134 |
| 1734561600 | 26.31 | -2.36 | -8.23 | 28.35 | 28.49 | 25.69 | 1214562 |
| 1734475200 | 28.67 | -0.89 | -3.01 | 29.76 | 30.43 | 28.53 | 988448 |
| 1734388800 | 29.56 | 0.6 | 2.07 | 29.75 | 30.71 | 28.96 | 1190019 |
| 1734129600 | 28.96 | 1.51 | 5.50 | 27.61 | 29.55 | 27.07 | 745955 |
| 1734043200 | 27.45 | 0.16 | 0.59 | 27.03 | 27.9 | 26.93 | 661451 |
| 1733956800 | 27.29 | 1.31 | 5.04 | 26.98 | 28.28 | 26.58 | 1062369 |
| 1733870400 | 25.98 | -0.74 | -2.77 | 26.83 | 28.35 | 25.21 | 1417572 |
| 1733784000 | 26.72 | -3.18 | -10.64 | 29.42 | 30.06 | 26.38 | 1226182 |
| 1733524800 | 29.9 | 2.25 | 8.14 | 27.9 | 30.43 | 27.55 | 1713912 |
| 1733438400 | 27.65 | -0.06 | -0.22 | 28.95 | 29.99 | 27.34 | 1431097 |
| 1733352000 | 27.71 | 1.63 | 6.25 | 26.36 | 27.78 | 26.22 | 1173314 |
| 1733265600 | 26.08 | 1.25 | 5.03 | 24.59 | 26.24 | 24.2 | 729528 |
| 1733179200 | 24.83 | -0.78 | -3.05 | 25.25 | 26.1 | 24.64 | 774626 |
| 1732920000 | 25.61 | 0.46 | 1.83 | 25.32 | 26.3 | 25.26 | 632058 |
| 1732833600 | 25.15 | 0.18 | 0.72 | 24.99 | 25.55 | 24.72 | 287592 |
| 1732747200 | 24.97 | 1.72 | 7.40 | 23.5 | 25 | 23.4 | 869682 |
| 1732660800 | 23.25 | -0.87 | -3.61 | 23.2 | 23.84 | 23.13 | 912049 |
| 1732574400 | 24.12 | 0.44 | 1.86 | 24.08 | 24.12 | 23.01 | 778644 |
| 1732315200 | 23.68 | -0.12 | -0.50 | 23.8 | 24.16 | 23.28 | 1332164 |
| 1732228800 | 23.8 | -0.42 | -1.73 | 26 | 26.31 | 23.74 | 2639450 |
| 1732142400 | 24.22 | -3.03 | -11.12 | 27.47 | 27.48 | 23.72 | 3884214 |
| 1732056000 | 27.25 | 0.88 | 3.34 | 25.99 | 28.29 | 25.74 | 1186911 |
| 1731969600 | 26.37 | 1.05 | 4.15 | 25.34 | 27.1 | 25.2 | 765354 |
| 1731710400 | 25.32 | 0.32 | 1.28 | 25.06 | 25.37 | 24.31 | 501321 |
| 1731624000 | 25 | -0.19 | -0.75 | 25.35 | 25.88 | 24.8 | 645764 |
| 1731537600 | 25.19 | -0.68 | -2.63 | 25.82 | 27.13 | 24.95 | 842795 |
| 1731451200 | 25.87 | -1.17 | -4.33 | 26.6 | 27.13 | 25.43 | 1262843 |
| 1731364800 | 27.04 | 1.37 | 5.34 | 27.25 | 28.84 | 26.2 | 1833394 |
| 1731105600 | 25.67 | 1.94 | 8.18 | 23.69 | 26.25 | 22.26 | 2164513 |
| 1731019200 | 23.73 | 3.06 | 14.80 | 20.54 | 24.2 | 19.96 | 2546572 |
| 1730932800 | 20.67 | 4.24 | 25.81 | 18.95 | 20.88 | 18.23 | 1895454 |
| 1730846400 | 16.43 | 0.18 | 1.11 | 16.59 | 16.88 | 16.34 | 342663 |
| 1730760000 | 16.25 | -0.77 | -4.52 | 16.95 | 16.95 | 16.12 | 561025 |
| 1730497200 | 17.02 | -1.07 | -5.91 | 18.07 | 18.44 | 16.92 | 829914 |
| 1730410800 | 18.09 | -0.67 | -3.57 | 18.49 | 18.5 | 17.41 | 758189 |
| 1730324400 | 18.76 | -0.54 | -2.80 | 18.88 | 18.97 | 18.46 | 391963 |
| 1730238000 | 19.3 | 0.64 | 3.43 | 19.2 | 19.63 | 19.02 | 857891 |
| 1730151600 | 18.66 | 0.59 | 3.27 | 18.63 | 19.25 | 18.39 | 742483 |
| 1729892400 | 18.07 | 0.01 | 0.06 | 18.2 | 18.68 | 17.47 | 435932 |
| 1729806000 | 18.06 | 0.41 | 2.32 | 18.12 | 18.63 | 17.92 | 466830 |
| 1729719600 | 17.65 | -1.79 | -9.21 | 19 | 19.14 | 17.34 | 594712 |
| 1729633200 | 19.44 | 0.24 | 1.25 | 19.08 | 19.54 | 18.82 | 429073 |
| 1729546800 | 19.2 | 0.35 | 1.86 | 18.7 | 19.28 | 18.35 | 403122 |
| 1729287600 | 18.85 | 0.45 | 2.45 | 18.61 | 19.14 | 18.6 | 524436 |
| 1729201200 | 18.4 | -1.48 | -7.44 | 19.91 | 19.91 | 18.31 | 899126 |
| 1729114800 | 19.88 | 0.88 | 4.63 | 19.25 | 20.12 | 19.01 | 703007 |
| 1729028400 | 19 | -0.03 | -0.16 | 19.26 | 19.57 | 18.81 | 693953 |
| 1728682800 | 19.03 | 1.33 | 7.51 | 18.01 | 19.24 | 17.93 | 705298 |
| 1728596400 | 17.7 | 0.07 | 0.40 | 17.5 | 18.04 | 17.33 | 527213 |
| 1728510000 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1728423600 | 17.63 | 0.32 | 1.85 | 17.3 | 17.89 | 16.95 | 557799 |
| 1728337200 | 17.31 | 0.15 | 0.87 | 17.19 | 18.15 | 17.11 | 440534 |
| 1728078000 | 17.16 | 0.4 | 2.39 | 17.01 | 17.24 | 16.579999 | 403742 |
| 1727991600 | 16.76 | 0.34 | 2.07 | 16.309999 | 16.91 | 16.25 | 363219 |
| 1727905200 | 16.42 | -0.08 | -0.48 | 16.39 | 16.69 | 16.18 | 338797 |
| 1727818800 | 16.5 | -0.86 | -4.95 | 17.35 | 17.41 | 16.239999 | 557110 |
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
