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 | 0.62 | 2.09601081812 | 29.58 | 30.48 | 28.9 | 319530 | 29.61927965 | CS |
| 4 | 2.05 | 7.28241563055 | 28.15 | 30.48 | 27.03 | 339002 | 28.7611543 | CS |
| 12 | 2.6 | 9.42028985507 | 27.6 | 30.48 | 25.55 | 378685 | 28.0193135 | CS |
| 26 | 4.26 | 16.4225134927 | 25.94 | 30.48 | 25.44 | 402875 | 27.34348377 | CS |
| 52 | 6.34 | 26.5716680637 | 23.86 | 30.48 | 21.22 | 359274 | 26.19613321 | CS |
| 156 | 15.93 | 111.632796076 | 14.27 | 30.48 | 12.75 | 462205 | 21.40000273 | CS |
| 260 | 16.36 | 118.208092486 | 13.84 | 30.48 | 6.24 | 556545 | 16.23943431 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732228800 | 30.3 | 0.68 | 2.30 | 29.67 | 30.31 | 29.61 | 339157 |
| 1732142400 | 29.62 | 0.24 | 0.82 | 29.4 | 29.62 | 29.34 | 345997 |
| 1732056000 | 29.38 | -0.21 | -0.71 | 29.37 | 29.54 | 29.03 | 252503 |
| 1731969600 | 29.59 | 0.36 | 1.23 | 29 | 29.77 | 28.9 | 239501 |
| 1731710400 | 29.23 | -0.48 | -1.62 | 29.58 | 29.76 | 29.17 | 420492 |
| 1731624000 | 29.71 | 0.55 | 1.89 | 29.22 | 29.74 | 28.73 | 603466 |
| 1731537600 | 29.16 | 0.23 | 0.80 | 28.94 | 29.34 | 28.61 | 298794 |
| 1731451200 | 28.93 | 0.24 | 0.84 | 28.68 | 28.94 | 28.35 | 324608 |
| 1731364800 | 28.69 | -0.2 | -0.69 | 28.87 | 29.12 | 28.6 | 126552 |
| 1731105600 | 28.89 | -0.13 | -0.45 | 28.96 | 28.96 | 28.55 | 193690 |
| 1731019200 | 29.02 | 0.31 | 1.08 | 28.6 | 29.02 | 28.14 | 395738 |
| 1730932800 | 28.71 | 0.86 | 3.09 | 28.23 | 28.86 | 27.9 | 706012 |
| 1730846400 | 27.85 | 0.3 | 1.09 | 27.52 | 28 | 27.4 | 263267 |
| 1730760000 | 27.55 | 0.33 | 1.21 | 27.36 | 27.86 | 27.36 | 212127 |
| 1730497200 | 27.22 | -0.64 | -2.30 | 28.07 | 28.07 | 27.03 | 299760 |
| 1730410800 | 27.86 | -0.69 | -2.42 | 28.64 | 28.64 | 27.82 | 513202 |
| 1730324400 | 28.55 | 0.44 | 1.57 | 28.13 | 28.58 | 28.05 | 297053 |
| 1730238000 | 28.11 | 0.38 | 1.37 | 27.4 | 28.14 | 27.15 | 436522 |
| 1730151600 | 27.73 | -0.31 | -1.11 | 27.49 | 28.02 | 27.49 | 202199 |
| 1729892400 | 28.04 | -0.07 | -0.25 | 28.15 | 28.25 | 27.9 | 309394 |
| 1729806000 | 28.11 | 0.53 | 1.92 | 27.63 | 28.2 | 27.43 | 338397 |
| 1729719600 | 27.58 | -0.64 | -2.27 | 28.13 | 28.13 | 27.5 | 305753 |
| 1729633200 | 28.22 | 0.16 | 0.57 | 28.14 | 28.39 | 27.97 | 505640 |
| 1729546800 | 28.06 | 0.21 | 0.75 | 28 | 28.23 | 28 | 157910 |
| 1729287600 | 27.85 | -0.19 | -0.68 | 27.94 | 27.96 | 27.63 | 335498 |
| 1729201200 | 28.04 | -0.02 | -0.07 | 27.99 | 28.19 | 27.87 | 188933 |
| 1729114800 | 28.06 | 0.11 | 0.39 | 28.22 | 28.22 | 27.77 | 322475 |
| 1729028400 | 27.95 | -0.32 | -1.13 | 27.86 | 28 | 27.29 | 450445 |
| 1728682800 | 28.27 | 0.15 | 0.53 | 28.11 | 28.28 | 28.02 | 293049 |
| 1728596400 | 28.12 | -0.04 | -0.14 | 28.25 | 28.38 | 27.93 | 579609 |
| 1728510000 | 28.16 | -0.04 | -0.14 | 28.06 | 28.29 | 28.06 | 280390 |
| 1728423600 | 28.2 | -0.66 | -2.29 | 28.71 | 28.72 | 27.95 | 350300 |
| 1728337200 | 28.86 | 0.56 | 1.98 | 28.46 | 28.93 | 28.2 | 489017 |
| 1728078000 | 28.3 | 0.17 | 0.60 | 28.39 | 28.46 | 28.23 | 390304 |
| 1727991600 | 28.13 | 0.09 | 0.32 | 28.13 | 28.33 | 27.95 | 401258 |
| 1727905200 | 28.04 | 0.14 | 0.50 | 28.13 | 28.16 | 27.71 | 286676 |
| 1727818800 | 27.9 | 0.41 | 1.49 | 27.42 | 27.92 | 27.23 | 517375 |
| 1727732400 | 27.49 | 0.08 | 0.29 | 27.4 | 27.53 | 27.24 | 319497 |
| 1727473200 | 27.41 | 0.25 | 0.92 | 27 | 27.53 | 26.92 | 278704 |
| 1727386800 | 27.16 | -0.68 | -2.44 | 27.49 | 27.61 | 27.13 | 535605 |
| 1727300400 | 27.84 | -0.15 | -0.54 | 28.01 | 28.15 | 27.78 | 320843 |
| 1727214000 | 27.99 | 0.01 | 0.04 | 28.22 | 28.25 | 27.94 | 244962 |
| 1727127600 | 27.98 | -0.14 | -0.50 | 28.1 | 28.51 | 27.81 | 383803 |
| 1726868400 | 28.12 | 0.2 | 0.72 | 27.93 | 28.28 | 27.58 | 2174425 |
| 1726782000 | 27.92 | 0.42 | 1.53 | 27.85 | 27.96 | 27.59 | 393866 |
| 1726695600 | 27.5 | -0.02 | -0.07 | 27.47 | 27.68 | 27.29 | 274739 |
| 1726609200 | 27.52 | 0.72 | 2.69 | 27.2 | 27.57 | 27.12 | 371434 |
| 1726522800 | 26.8 | 0.3 | 1.13 | 26.75 | 26.83 | 26.41 | 268579 |
| 1726263600 | 26.5 | 0.17 | 0.65 | 26.57 | 26.59 | 26.29 | 158435 |
| 1726177200 | 26.33 | -0.04 | -0.15 | 26.44 | 26.74 | 26.21 | 207605 |
| 1726090800 | 26.37 | 0.06 | 0.23 | 26.27 | 26.55 | 25.84 | 171618 |
| 1726004400 | 26.31 | 0.16 | 0.61 | 26.26 | 26.46 | 25.55 | 469813 |
| 1725918000 | 26.15 | -0.04 | -0.15 | 26.43 | 26.45 | 26.1 | 539440 |
| 1725658800 | 26.19 | -0.56 | -2.09 | 26.79 | 27 | 26.07 | 278675 |
| 1725572400 | 26.75 | -0.18 | -0.67 | 27.11 | 27.39 | 26.58 | 198260 |
| 1725486000 | 26.93 | -0.85 | -3.06 | 27.68 | 27.98 | 26.79 | 724596 |
| 1725399600 | 27.78 | -0.14 | -0.50 | 27.57 | 27.82 | 27.39 | 344665 |
| 1725054000 | 27.92 | 0.07 | 0.25 | 27.6 | 27.96 | 27.36 | 331095 |
| 1724967600 | 27.85 | 0.5 | 1.83 | 27.45 | 27.94 | 27.4 | 268701 |
| 1724881200 | 27.35 | 0.26 | 0.96 | 26.97 | 27.39 | 26.92 | 576981 |
| 1724794800 | 27.09 | -0.07 | -0.26 | 27.33 | 27.34 | 27.07 | 150319 |
| 1724708400 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1724449200 | 27.16 | 0.1 | 0.37 | 27.15 | 27.27 | 27 | 179612 |
| 1724362800 | 27.06 | -0.05 | -0.18 | 27.19 | 27.26 | 26.98 | 150414 |
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
