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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782164400 | 30.07 | -0.75 | -2.43 | 30.62 | 30.71 | 29.87 | 486317 |
| 1781905200 | 30.82 | -0.01 | -0.03 | 30.55 | 30.85 | 30.55 | 59277 |
| 1781818800 | 30.83 | 0.47 | 1.55 | 30.64 | 30.94 | 30.05 | 696257 |
| 1781732400 | 30.36 | -1.64 | -5.13 | 31.62 | 31.62 | 30.21 | 1101235 |
| 1781646000 | 32 | 0.31 | 0.98 | 31.69 | 32.299999 | 31.58 | 714699 |
| 1781559600 | 31.69 | 1.43 | 4.73 | 30.91 | 32.07 | 30.91 | 922606 |
| 1781300400 | 30.26 | -0.09 | -0.30 | 30.64 | 30.65 | 29.93 | 395216 |
| 1781214000 | 30.35 | -0.13 | -0.43 | 30.22 | 30.54 | 29.72 | 839766 |
| 1781127600 | 30.48 | -0.72 | -2.31 | 31.03 | 31.48 | 30.45 | 415558 |
| 1781041200 | 31.2 | -0.02 | -0.06 | 31.51 | 31.85 | 30.96 | 554996 |
| 1780954800 | 31.22 | -0.4 | -1.27 | 31.61 | 31.61 | 30.91 | 687967 |
| 1780695600 | 31.62 | -1.85 | -5.53 | 33.22 | 33.509999 | 31.08 | 1186789 |
| 1780609200 | 33.47 | 0.31 | 0.93 | 33.2 | 34.25 | 33.2 | 980122 |
| 1780522800 | 33.159999 | 1.23 | 3.85 | 32.189999 | 33.259999 | 32.07 | 1269954 |
| 1780436400 | 31.93 | -0.15 | -0.47 | 32.22 | 32.49 | 31.86 | 944743 |
| 1780350000 | 32.08 | -1.69 | -5.00 | 33.65 | 33.9 | 32.04 | 1761484 |
| 1780090800 | 33.77 | -0.18 | -0.53 | 33.87 | 33.88 | 33.29 | 681877 |
| 1780004400 | 33.95 | 0.04 | 0.12 | 34.08 | 34.28 | 33.6 | 724262 |
| 1779918000 | 33.91 | 1.23 | 3.76 | 32.47 | 34.05 | 32.47 | 1541598 |
| 1779831600 | 32.68 | -0.43 | -1.30 | 32.689999 | 32.81 | 32.33 | 377963 |
| 1779745200 | 33.11 | 0.54 | 1.66 | 32.799999 | 33.13 | 32.68 | 159793 |
| 1779486000 | 32.57 | 0.13 | 0.40 | 32.4 | 32.82 | 32.4 | 403201 |
| 1779399600 | 32.439999 | 0.08 | 0.25 | 32.08 | 32.54 | 31.78 | 693083 |
| 1779313200 | 32.36 | 0.18 | 0.56 | 32.11 | 32.46 | 31.92 | 468181 |
| 1779226800 | 32.18 | -0.62 | -1.89 | 32.45 | 32.75 | 32.08 | 312769 |
| 1778881200 | 32.799999 | -0.22 | -0.67 | 32.759999 | 33.159999 | 32.53 | 473094 |
| 1778794800 | 33.02 | 0.09 | 0.27 | 32.93 | 33.29 | 32.85 | 539166 |
| 1778708400 | 32.93 | 0.73 | 2.27 | 32.11 | 33.08 | 31.9 | 740607 |
| 1778622000 | 32.2 | 0.17 | 0.53 | 31.87 | 32.259999 | 31.7 | 551969 |
| 1778535600 | 32.03 | -0.6 | -1.84 | 32.28 | 32.36 | 32 | 929240 |
| 1778276400 | 32.63 | -0.37 | -1.12 | 32.93 | 32.97 | 32.42 | 614593 |
| 1778190000 | 33 | 0.22 | 0.67 | 32.869999 | 33.409999 | 32.799999 | 619980 |
| 1778103600 | 32.78 | 0.39 | 1.20 | 32.159999 | 33.119999 | 32.009999 | 745050 |
| 1778017200 | 32.39 | -0.33 | -1.01 | 32.83 | 32.84 | 32.15 | 568411 |
| 1777930800 | 32.72 | 0.13 | 0.40 | 32.52 | 32.86 | 32.27 | 675732 |
| 1777671600 | 32.59 | -0.33 | -1.00 | 32.92 | 33.04 | 32.439999 | 797052 |
| 1777585200 | 32.92 | -2.98 | -8.30 | 33.159999 | 33.159999 | 32.09 | 2581126 |
| 1777498800 | 35.9 | 0 | 0.00 | 35.77 | 36.03 | 35.51 | 289489 |
| 1777412400 | 35.9 | -0.42 | -1.16 | 36.09 | 36.25 | 35.6 | 257879 |
| 1777326000 | 36.32 | 0.21 | 0.58 | 35.88 | 36.49 | 35.88 | 349450 |
| 1777066800 | 36.11 | 0.75 | 2.12 | 35.36 | 36.38 | 35 | 323320 |
| 1776980400 | 35.36 | -0.72 | -2.00 | 35.53 | 35.78 | 34.92 | 294017 |
| 1776894000 | 36.08 | 0.32 | 0.89 | 36 | 36.28 | 35.82 | 277780 |
| 1776807600 | 35.76 | -0.09 | -0.25 | 35.87 | 36.12 | 35.7 | 271922 |
| 1776721200 | 35.85 | -0.95 | -2.58 | 36.4 | 36.51 | 35.72 | 297308 |
| 1776462000 | 36.8 | 0.58 | 1.60 | 36.24 | 36.98 | 36.13 | 334430 |
| 1776375600 | 36.22 | 0.28 | 0.78 | 36.11 | 36.23 | 35.73 | 351730 |
| 1776289200 | 35.94 | 0.52 | 1.47 | 35.69 | 36.28 | 35.53 | 579923 |
| 1776202800 | 35.42 | 1.46 | 4.30 | 34.36 | 35.62 | 34.23 | 569627 |
| 1776116400 | 33.96 | 0.28 | 0.83 | 33.62 | 33.96 | 33.42 | 286102 |
| 1775857200 | 33.68 | 0.07 | 0.21 | 33.98 | 34.15 | 33.42 | 312562 |
| 1775770800 | 33.61 | 0.86 | 2.63 | 33.479999 | 34.09 | 33.33 | 575335 |
| 1775684400 | 32.75 | 1.9 | 6.16 | 32.35 | 33.69 | 31.7 | 1065875 |
| 1775598000 | 30.85 | 0.09 | 0.29 | 30.68 | 30.85 | 30.27 | 237275 |
| 1775511600 | 30.76 | -0.06 | -0.19 | 30.99 | 31.2 | 30.67 | 188710 |
| 1775166000 | 30.82 | -0.29 | -0.93 | 30.34 | 30.98 | 30.03 | 422871 |
| 1775079600 | 31.11 | 0.44 | 1.43 | 31.11 | 31.75 | 30.8 | 738848 |
| 1774993200 | 30.67 | 1.85 | 6.42 | 29.49 | 30.75 | 29.4 | 810075 |
| 1774906800 | 28.82 | 0.56 | 1.98 | 28.71 | 28.91 | 28.35 | 491184 |
| 1774647600 | 28.26 | -1.18 | -4.01 | 28.98 | 29.12 | 27.94 | 1001736 |
| 1774561200 | 29.44 | -2.44 | -7.65 | 31.29 | 31.29 | 29.16 | 1310707 |
| 1774474800 | 31.88 | 0.04 | 0.13 | 32.14 | 32.36 | 31.84 | 298335 |
| 1774388400 | 31.84 | -0.57 | -1.76 | 32.21 | 32.21 | 31.73 | 157359 |
| 1774302000 | 32.409999 | 0.43 | 1.34 | 32.46 | 32.64 | 32.15 | 322352 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
