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 | 1.09 | 3.57846355877 | 30.46 | 33.09 | 27.15 | 6748 | 28.91900714 | CS |
| 4 | 0.39 | 1.25160462131 | 31.16 | 34.6 | 27.15 | 4578 | 30.91492183 | CS |
| 12 | -6.89 | -17.924037461 | 38.44 | 44.64 | 27.15 | 3463 | 33.52745314 | CS |
| 26 | -4.33 | -12.0680044593 | 35.88 | 44.64 | 27.15 | 5493 | 34.50607706 | CS |
| 52 | 4.99 | 18.7876506024 | 26.56 | 44.64 | 25.95 | 10196 | 31.65880671 | CS |
| 156 | 4.72 | 17.5922474842 | 26.83 | 44.64 | 19.45 | 8016 | 30.16367273 | CS |
| 260 | -30.529411 | -49.1779971946 | 62.079411 | 95.96 | 17.61 | 6197 | 30.09734916 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 28.536 | -2.51 | -8.10 | 30.29 | 30.45 | 27.15 | 17052 |
| 1731709260 | 31.05 | 2.85 | 10.11 | 28.46 | 31.05 | 28.3 | 4644 |
| 1731622800 | 28.2 | -0.57 | -1.98 | 27.66 | 30.75 | 27.5 | 8398 |
| 1731536760 | 28.77 | -1.53 | -5.05 | 30.3 | 31.09 | 28.61 | 1543 |
| 1731450480 | 30.3 | -1.7 | -5.31 | 30.46 | 33.09 | 30.3 | 2102 |
| 1731363600 | 32 | 0 | 0.00 | 33.54 | 33.7 | 30.46 | 3003 |
| 1731104400 | 32 | -1.19 | -3.59 | 33.59 | 33.75 | 30.46 | 3173 |
| 1731018540 | 33.189999 | 0.2 | 0.61 | 33.189999 | 33.35 | 30.3 | 2901 |
| 1730931600 | 32.99 | 0.58 | 1.79 | 32 | 32.99 | 30.25 | 1706 |
| 1730845680 | 32.409999 | -1.14 | -3.40 | 32.159999 | 33.549999 | 32 | 13510 |
| 1730759160 | 33.549999 | 1.42 | 4.44 | 32.159999 | 33.549999 | 32 | 3562 |
| 1730496420 | 32.125 | 1.63 | 5.33 | 33.189999 | 33.35 | 32.089 | 4465 |
| 1730409780 | 30.5 | -0.66 | -2.12 | 30.66 | 33.45 | 30.5 | 4048 |
| 1730323500 | 31.16 | -2.18 | -6.54 | 31.16 | 34.6 | 31 | 2111 |
| 1730237280 | 33.34 | 2.79 | 9.13 | 30.76 | 33.34 | 30.76 | 1506 |
| 1730150880 | 30.55 | -2.29 | -6.97 | 33.34 | 33.5 | 30.55 | 1125 |
| 1729891500 | 32.84 | 1.44 | 4.59 | 30.26 | 33 | 30.1 | 3091 |
| 1729805160 | 31.4 | 1.14 | 3.77 | 30.36 | 32.939999 | 30.2 | 3398 |
| 1729718940 | 30.26 | -2.64 | -8.02 | 33 | 33 | 30.1 | 5482 |
| 1729632300 | 32.9 | -0.27 | -0.81 | 31.16 | 33.09 | 31 | 4747 |
| 1729545600 | 33.17 | 0.56 | 1.72 | 33.49 | 33.65 | 31 | 2708 |
| 1729286400 | 32.61 | 0.66 | 2.07 | 32.11 | 34.6 | 31.95 | 2204 |
| 1729200000 | 31.95 | 0.29 | 0.92 | 32.11 | 34.44 | 31.95 | 1443 |
| 1729113960 | 31.66 | -2.98 | -8.60 | 31.66 | 34.34 | 31.5 | 798 |
| 1729027680 | 34.64 | 1.86 | 5.68 | 31.8 | 34.64 | 31.8 | 11181 |
| 1728941220 | 32.7775 | -2.61 | -7.38 | 33.325 | 34.99 | 31.5 | 3657 |
| 1728681900 | 35.39 | 3.23 | 10.04 | 31.25 | 35.39 | 31.25 | 902 |
| 1728595560 | 32.159999 | -2.38 | -6.89 | 32.159999 | 32.65 | 32 | 1667 |
| 1728508800 | 34.54 | 3.54 | 11.42 | 34.54 | 34.54 | 34.54 | 659 |
| 1728422580 | 31 | -3.98 | -11.38 | 31.16 | 34.99 | 31 | 768 |
| 1728336000 | 34.98 | 3.03 | 9.48 | 32.11 | 34.98 | 31.3 | 5916 |
| 1728077220 | 31.95 | 0.35 | 1.11 | 34.74 | 34.9 | 31.95 | 2191 |
| 1727990760 | 31.6 | -0.56 | -1.74 | 34.75 | 34.75 | 31.1 | 3499 |
| 1727904000 | 32.159999 | -2.28 | -6.62 | 30.3 | 33.09 | 30.3 | 4593 |
| 1727818140 | 34.44 | 2.73 | 8.61 | 31.55 | 34.44 | 31.16 | 5460 |
| 1727731380 | 31.71 | -3.05 | -8.77 | 34.39 | 34.39 | 31.55 | 1551 |
| 1727472000 | 34.76 | 1.71 | 5.17 | 35.24 | 35.4 | 32.45 | 2052 |
| 1727386200 | 33.051 | 2.09 | 6.75 | 33.049999 | 35.94 | 33.049999 | 1597 |
| 1727299200 | 30.96 | -1.62 | -4.97 | 30.96 | 34.24 | 30.96 | 1247 |
| 1727212800 | 32.58 | 0.12 | 0.37 | 31.21 | 34.49 | 31.05 | 2324 |
| 1727126940 | 32.46 | -2.83 | -8.02 | 32.57 | 36.8 | 32.46 | 917 |
| 1726867200 | 35.29 | -1.65 | -4.47 | 35.29 | 35.29 | 32.409999 | 3889 |
| 1726781220 | 36.94 | 0.65 | 1.79 | 33.86 | 37.1 | 33.86 | 916 |
| 1726694460 | 36.29 | -0.91 | -2.45 | 32.81 | 36.29 | 32.81 | 653 |
| 1726608240 | 37.2 | 0.93 | 2.55 | 36 | 37.2 | 36 | 4925 |
| 1726521720 | 36.275 | -1.38 | -3.65 | 37.34 | 37.34 | 35.05 | 3029 |
| 1726262940 | 37.65 | 1.25 | 3.43 | 38.29 | 38.45 | 34.71 | 18603 |
| 1726176540 | 36.4 | -1.74 | -4.56 | 37.54 | 37.54 | 33.8 | 4505 |
| 1726090140 | 38.14 | -0.3 | -0.78 | 34.86 | 38.14 | 34.86 | 812 |
| 1726003500 | 38.44 | -1.78 | -4.43 | 35.06 | 38.64 | 35.06 | 3112 |
| 1725917160 | 40.22 | 1.66 | 4.30 | 38.56 | 41.9 | 38 | 4444 |
| 1725658020 | 38.56 | 0 | 0.00 | 38.56 | 38.56 | 38.56 | 433 |
| 1725571440 | 38.56 | 0.16 | 0.42 | 40.49 | 40.65 | 38.4 | 1520 |
| 1725485040 | 38.4 | -3.54 | -8.44 | 41.14 | 41.3 | 38.4 | 2426 |
| 1725398880 | 41.94 | 2.35 | 5.94 | 41.94 | 42.1 | 39.45 | 2754 |
| 1725053340 | 39.59 | -4.92 | -11.05 | 44.32 | 44.32 | 39.59 | 676 |
| 1724966400 | 44.51 | 5.33 | 13.60 | 40.11 | 44.64 | 39.7 | 1496 |
| 1724880360 | 39.18 | 0.74 | 1.93 | 39.14 | 41.2079 | 38.98 | 813 |
| 1724794080 | 38.44 | -3.56 | -8.48 | 38.44 | 38.44 | 38.44 | 397 |
| 1724707740 | 42 | -0.89 | -2.08 | 38.56 | 42.71 | 38.4 | 1856 |
| 1724448480 | 42.89 | 0.31 | 0.73 | 38.56 | 42.89 | 38.56 | 4971 |
| 1724362140 | 42.58 | 2.44 | 6.08 | 42.91 | 42.91 | 42.58 | 774 |
| 1724275380 | 40.1387 | -2.1 | -4.97 | 38.56 | 42.4 | 38.56 | 1560 |
| 1724188800 | 42.24 | 0.39 | 0.93 | 37.5 | 42.24 | 37.5 | 1473 |
| 1724102880 | 41.85 | 1.83 | 4.57 | 41.69 | 41.85 | 38.56 | 12892 |
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
