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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 29.1 | 0.03 | 0.10 | 29.16 | 29.16 | 29.1 | 572 |
| 1731624000 | 29.07 | 0.21 | 0.73 | 29.08 | 29.12 | 29.05 | 1300 |
| 1731537600 | 28.86 | 0.1 | 0.35 | 28.86 | 28.86 | 28.86 | 235 |
| 1731451200 | 28.76 | -0.24 | -0.83 | 28.75 | 28.76 | 28.75 | 312 |
| 1731364800 | 29 | -0.31 | -1.06 | 29.3 | 29.3 | 28.99 | 1290 |
| 1731105600 | 29.31 | -0.02 | -0.07 | 29.17 | 29.37 | 29.17 | 1300 |
| 1731019200 | 29.33 | 0.06 | 0.20 | 29.3 | 29.33 | 29.29 | 370 |
| 1730932800 | 29.27 | -0.04 | -0.14 | 29.45 | 29.45 | 29.07 | 900 |
| 1730846400 | 29.31 | 0.16 | 0.55 | 29.29 | 29.33 | 29.21 | 3538 |
| 1730760000 | 29.15 | 0.17 | 0.59 | 29.2 | 29.2 | 29.15 | 1039 |
| 1730497200 | 28.98 | -0.16 | -0.55 | 29.29 | 29.29 | 28.98 | 3700 |
| 1730410800 | 29.14 | -0.1 | -0.34 | 29.2 | 29.23 | 29.09 | 9605 |
| 1730324400 | 29.24 | -0.06 | -0.20 | 29.28 | 29.28 | 29.24 | 400 |
| 1730238000 | 29.3 | -0.04 | -0.14 | 29.35 | 29.35 | 29.3 | 1076 |
| 1730151600 | 29.34 | -0.04 | -0.14 | 29.47 | 29.47 | 29.32 | 4665 |
| 1729892400 | 29.38 | 0.1 | 0.34 | 29.46 | 29.46 | 29.38 | 100 |
| 1729806000 | 29.28 | -0.01 | -0.03 | 29.3 | 29.3 | 29.22 | 400 |
| 1729719600 | 29.29 | -0.05 | -0.17 | 29.33 | 29.4 | 29.29 | 1000 |
| 1729633200 | 29.34 | 0.03 | 0.10 | 29.18 | 29.34 | 29.18 | 1002 |
| 1729546800 | 29.31 | -0.08 | -0.27 | 29.53 | 29.53 | 29.31 | 2036 |
| 1729287600 | 29.39 | 0.13 | 0.44 | 29.31 | 29.39 | 29.31 | 510 |
| 1729201200 | 29.26 | 0.09 | 0.31 | 29.26 | 29.26 | 29.26 | 2 |
| 1729114800 | 29.17 | 0.04 | 0.14 | 29.17 | 29.17 | 29.17 | 56 |
| 1729028400 | 29.13 | -0.13 | -0.44 | 28.92 | 29.21 | 28.92 | 1191 |
| 1728682800 | 29.26 | 0.2 | 0.69 | 29.19 | 29.26 | 29.19 | 480 |
| 1728596400 | 29.06 | 0.19 | 0.66 | 29.02 | 29.06 | 29.02 | 524 |
| 1728510000 | 28.87 | -0.05 | -0.17 | 28.87 | 28.87 | 28.87 | 16 |
| 1728423600 | 28.92 | -0.26 | -0.89 | 29 | 29 | 28.92 | 8400 |
| 1728337200 | 29.18 | 0.11 | 0.38 | 29.18 | 29.18 | 29.18 | 0 |
| 1728078000 | 29.07 | 0.01 | 0.03 | 29.1 | 29.17 | 29.05 | 14470 |
| 1727991600 | 29.06 | 0.06 | 0.21 | 29.03 | 29.06 | 29.03 | 1007 |
| 1727905200 | 29 | 0.05 | 0.17 | 29 | 29 | 29 | 1102 |
| 1727818800 | 28.95 | 0.17 | 0.59 | 28.99 | 28.99 | 28.95 | 300 |
| 1727732400 | 28.78 | -0.09 | -0.31 | 28.78 | 28.78 | 28.78 | 8 |
| 1727473200 | 28.87 | 0.16 | 0.56 | 28.81 | 28.87 | 28.81 | 2030 |
| 1727386800 | 28.71 | -0.17 | -0.59 | 28.89 | 28.89 | 28.71 | 366 |
| 1727300400 | 28.88 | 0.14 | 0.49 | 28.85 | 28.88 | 28.85 | 104 |
| 1727214000 | 28.74 | 0.23 | 0.81 | 28.67 | 28.74 | 28.67 | 1615 |
| 1727127600 | 28.51 | -0.02 | -0.07 | 28.51 | 28.51 | 28.51 | 15 |
| 1726868400 | 28.53 | 0.02 | 0.07 | 28.53 | 28.53 | 28.53 | 27 |
| 1726782000 | 28.51 | 0.25 | 0.88 | 28.56 | 28.56 | 28.51 | 492 |
| 1726695600 | 28.26 | -0.05 | -0.18 | 28.4 | 28.4 | 28.26 | 207 |
| 1726609200 | 28.31 | 0.04 | 0.14 | 28.31 | 28.31 | 28.31 | 55 |
| 1726522800 | 28.27 | 0.18 | 0.64 | 28.18 | 28.27 | 28.18 | 3077 |
| 1726263600 | 28.09 | 0.26 | 0.93 | 28.23 | 28.23 | 28.03 | 1585 |
| 1726177200 | 27.83 | 0.34 | 1.24 | 27.7 | 27.83 | 27.7 | 1027 |
| 1726090800 | 27.49 | 0 | 0.00 | 27.63 | 27.63 | 27.49 | 175 |
| 1726004400 | 27.49 | -0.07 | -0.25 | 27.44 | 27.49 | 27.44 | 1260 |
| 1725918000 | 27.56 | 0.2 | 0.73 | 27.56 | 27.56 | 27.56 | 0 |
| 1725658800 | 27.36 | -0.2 | -0.73 | 27.41 | 27.41 | 27.36 | 100 |
| 1725572400 | 27.56 | 0.02 | 0.07 | 27.56 | 27.56 | 27.56 | 205 |
| 1725486000 | 27.54 | -0.13 | -0.47 | 27.54 | 27.54 | 27.54 | 3 |
| 1725399600 | 27.67 | -0.45 | -1.60 | 27.67 | 27.67 | 27.67 | 402 |
| 1725054000 | 28.12 | -0.1 | -0.35 | 28 | 28.12 | 28 | 1000 |
| 1724967600 | 28.22 | 0.1 | 0.36 | 28.2 | 28.22 | 28.14 | 2400 |
| 1724881200 | 28.12 | -0.19 | -0.67 | 28.14 | 28.14 | 28.12 | 500 |
| 1724794800 | 28.31 | 0.18 | 0.64 | 28.245 | 28.31 | 28.245 | 2471 |
| 1724708400 | 28.13 | 0 | 0.00 | 28.13 | 28.13 | 28.13 | 0 |
| 1724449200 | 28.13 | 0.3 | 1.08 | 28.12 | 28.13 | 28.12 | 400 |
| 1724362800 | 27.83 | -0.15 | -0.54 | 27.81 | 27.83 | 27.81 | 1000 |
| 1724276400 | 27.98 | 0.04 | 0.14 | 27.89 | 28.03 | 27.87 | 397 |
| 1724190000 | 27.94 | -0.12 | -0.43 | 27.95 | 28.02 | 27.94 | 1776 |
| 1724103600 | 28.06 | 0.06 | 0.21 | 28.1 | 28.1 | 28.06 | 1090 |
| 1723844400 | 28 | 0.01 | 0.04 | 28 | 28.01 | 28 | 989 |
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
