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 | 1.39 | 4.38485804416 | 31.7 | 33.09 | 31.7 | 4995 | 31.84794813 | CS |
| 4 | 1.73 | 5.51658163265 | 31.36 | 34 | 29.8 | 2392 | 31.29323284 | CS |
| 12 | 0.05 | 0.151331719128 | 33.04 | 35.94 | 29.8 | 9191 | 32.38013969 | CS |
| 26 | -7.46 | -18.3970406905 | 40.55 | 41.75 | 29.8 | 9196 | 34.60392071 | CS |
| 52 | -5.41 | -14.0519480519 | 38.5 | 42.41 | 29.8 | 6487 | 35.36049934 | CS |
| 156 | -12.1 | -26.7758353618 | 45.19 | 48 | 21.29 | 8504 | 30.97781326 | CS |
| 260 | 11.94 | 56.4539007092 | 21.15 | 49.91 | 10.99 | 8513 | 31.36516815 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 31.75 | 0 | 0.00 | 31.75 | 31.75 | 31.75 | 0 |
| 1732746540 | 31.75 | -0.16 | -0.49 | 31.75 | 31.75 | 31.75 | 4645 |
| 1732660140 | 31.9051 | 0.21 | 0.65 | 32.549999 | 32.549999 | 31.9 | 9677 |
| 1732573560 | 31.7 | 0.15 | 0.48 | 31.7 | 31.7 | 31.7 | 663 |
| 1732314000 | 31.55 | 1.23 | 4.06 | 30.32 | 31.55 | 30.32 | 2400 |
| 1732227900 | 30.32 | 0.02 | 0.07 | 30.32 | 30.32 | 30.32 | 2098 |
| 1732141740 | 30.3 | -0.39 | -1.27 | 30.3 | 30.3 | 30.3 | 600 |
| 1732054800 | 30.69 | -0.69 | -2.18 | 31.01 | 31.01 | 30.3 | 11912 |
| 1731968640 | 31.375 | 0.16 | 0.53 | 32.29 | 32.29 | 31.375 | 556 |
| 1731709260 | 31.21 | -0.12 | -0.38 | 31.21 | 31.21 | 31.21 | 155 |
| 1731622800 | 31.33 | 0.16 | 0.51 | 31.11 | 31.91 | 31.11 | 1240 |
| 1731536760 | 31.17 | -1.93 | -5.83 | 31.17 | 31.17 | 31.17 | 310 |
| 1731450480 | 33.1 | 1.25 | 3.92 | 34 | 34 | 33.1 | 406 |
| 1731363600 | 31.85 | 1 | 3.24 | 32.54 | 32.85 | 31.65 | 2863 |
| 1731104400 | 30.85 | 0.14 | 0.46 | 30.11 | 30.85 | 29.95 | 1390 |
| 1731018540 | 30.71 | 0.91 | 3.05 | 30.71 | 31.375 | 30.71 | 555 |
| 1730931600 | 29.8 | -1.56 | -4.97 | 30.26 | 30.26 | 29.8 | 393 |
| 1730845560 | 31.36 | 0 | 0.00 | 31.36 | 31.36 | 31.36 | 0 |
| 1730759160 | 31.36 | -0.24 | -0.76 | 31.36 | 31.36 | 31.36 | 808 |
| 1730496420 | 31.6 | -0.37 | -1.16 | 31.6 | 31.6 | 31.6 | 151 |
| 1730409780 | 31.97 | 0.25 | 0.79 | 31.72 | 31.97 | 31.72 | 40387 |
| 1730323500 | 31.72 | -1.48 | -4.46 | 31.72 | 31.72 | 31.72 | 600 |
| 1730237280 | 33.2 | 0 | 0.00 | 33.2 | 33.2 | 33.2 | 0 |
| 1730150880 | 33.2 | 0.05 | 0.15 | 33.2 | 33.2 | 33.2 | 992 |
| 1729891500 | 33.15 | 0.45 | 1.38 | 33.15 | 33.15 | 33.15 | 332 |
| 1729805160 | 32.7 | 0.45 | 1.40 | 32.6 | 32.7 | 32.6 | 928 |
| 1729718940 | 32.25 | 0.14 | 0.44 | 33 | 33 | 32.25 | 1560 |
| 1729632300 | 32.11 | 0.21 | 0.66 | 32.11 | 32.11 | 32.11 | 1134 |
| 1729545600 | 31.9 | -1.1 | -3.33 | 31.9 | 31.9 | 31.9 | 418 |
| 1729286400 | 33 | -0.6 | -1.79 | 33 | 33 | 33 | 301 |
| 1729200000 | 33.6 | 1.09 | 3.35 | 33.6 | 33.6 | 33.6 | 14331 |
| 1729113960 | 32.509999 | -0.79 | -2.37 | 32.509999 | 32.509999 | 32.509999 | 80376 |
| 1729027680 | 33.299999 | -0.64 | -1.89 | 34.05 | 34.05 | 33.299999 | 4116 |
| 1728941220 | 33.94 | 0.49 | 1.46 | 33.875 | 34.69 | 33.875 | 10854 |
| 1728681900 | 33.45 | 1.05 | 3.24 | 33.45 | 33.45 | 33.45 | 101 |
| 1728595560 | 32.4 | 0.34 | 1.06 | 32.4 | 32.4 | 32.4 | 234 |
| 1728508800 | 32.06 | -2.09 | -6.12 | 33.65 | 33.65 | 32.06 | 200500 |
| 1728422400 | 34.15 | 0 | 0.00 | 34.15 | 34.15 | 34.15 | 0 |
| 1728336000 | 34.15 | 1.15 | 3.48 | 33.99 | 34.15 | 33.99 | 3479 |
| 1728077220 | 33 | 0 | 0.00 | 32.5 | 33 | 32.5 | 1557 |
| 1727990760 | 33 | -0.8 | -2.37 | 33.75 | 33.75 | 33 | 5317 |
| 1727904540 | 33.8 | 0 | 0.00 | 33.8 | 33.8 | 33.8 | 0 |
| 1727818140 | 33.8 | -1.2 | -3.43 | 33.8 | 33.8 | 33.8 | 40112 |
| 1727731380 | 35 | -0.73 | -2.03 | 34.62 | 35.94 | 34.62 | 644 |
| 1727472000 | 35.725 | 2.02 | 5.98 | 35.725 | 35.725 | 35.725 | 338 |
| 1727386200 | 33.71 | 0.71 | 2.15 | 33.71 | 33.71 | 33.71 | 881 |
| 1727299200 | 33 | 0 | 0.00 | 33 | 33 | 33 | 1830 |
| 1727212800 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1727126400 | 33 | 0 | 0.00 | 33 | 33 | 33 | 0 |
| 1726867200 | 33 | -1.5 | -4.35 | 33 | 33 | 33 | 200 |
| 1726781220 | 34.5 | 0.11 | 0.32 | 34.5 | 34.5 | 34.5 | 426 |
| 1726694460 | 34.39 | 0.4 | 1.18 | 32.85 | 34.39 | 32.85 | 1698 |
| 1726608240 | 33.99 | 2.22 | 6.99 | 33.99 | 33.99 | 33.99 | 233 |
| 1726522140 | 31.77 | 0 | 0.00 | 31.77 | 31.77 | 31.77 | 0 |
| 1726262940 | 31.77 | -0.19 | -0.59 | 33.24 | 33.24 | 31.77 | 1010 |
| 1726176540 | 31.96 | 0.94 | 3.03 | 31.96 | 31.96 | 31.96 | 348 |
| 1726089900 | 31.02 | 0 | 0.00 | 31.02 | 31.02 | 31.02 | 0 |
| 1726003500 | 31.02 | -1.33 | -4.11 | 31.5 | 31.5 | 31.02 | 423 |
| 1725917160 | 32.35 | -0.81 | -2.44 | 33.04 | 33.04 | 31.66 | 3052 |
| 1725658020 | 33.159999 | -0.84 | -2.47 | 33.96 | 33.96 | 32.45 | 495 |
| 1725571440 | 34 | -0.73 | -2.10 | 32.46 | 34 | 32.299999 | 3016 |
| 1725485280 | 34.73 | 0 | 0.00 | 34.73 | 34.73 | 34.73 | 0 |
| 1725398880 | 34.73 | -1.27 | -3.53 | 36.06 | 36.06 | 34.55 | 3490 |
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
