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 | -1.58 | -5.76642335766 | 27.4 | 27.4 | 20.117 | 220790 | 26.24239661 | DR |
| 4 | -1.97 | -7.08888089241 | 27.79 | 29.07 | 20.117 | 172954 | 27.18720376 | DR |
| 12 | -4.78 | -15.6209150327 | 30.6 | 32.63 | 20.117 | 138323 | 29.07259304 | DR |
| 26 | -12.53 | -32.6727509778 | 38.35 | 39.0575 | 20.117 | 134058 | 31.37843522 | DR |
| 52 | -13.96 | -35.0930115636 | 39.78 | 43.9 | 20.117 | 89367 | 33.40254241 | DR |
| 156 | -7.3101 | -22.064829264 | 33.1301 | 43.9 | 20.117 | 61876 | 35.34182031 | DR |
| 260 | -2.5635 | -9.03165571547 | 28.3835 | 43.9 | 19.48 | 81268 | 31.27913283 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 25.82 | -0.46 | -1.75 | 26.155 | 26.28 | 25.76 | 138915 |
| 1732573560 | 26.28 | 0.16 | 0.61 | 26.29 | 27.35 | 25.92 | 234893 |
| 1732314000 | 26.12 | 0.78 | 3.08 | 25.01 | 26.18 | 25.01 | 342440 |
| 1732227900 | 25.34 | -0.89 | -3.39 | 25.05 | 26.34 | 25.05 | 130190 |
| 1732141740 | 26.23 | -0.51 | -1.91 | 26.74 | 26.74 | 25.65 | 91568 |
| 1732054800 | 26.74 | -0.58 | -2.11 | 27.4 | 27.4 | 20.117 | 304859 |
| 1731968640 | 27.315 | 0.3 | 1.09 | 26.93 | 28.35 | 26.93 | 112480 |
| 1731709260 | 27.02 | -0.48 | -1.75 | 28.35 | 28.35 | 26.966 | 520101 |
| 1731622800 | 27.5 | -0.46 | -1.65 | 26.8 | 28.15 | 26.8 | 137276 |
| 1731536760 | 27.96 | 0.48 | 1.75 | 27 | 28.07 | 27 | 240787 |
| 1731450480 | 27.48 | -0.38 | -1.36 | 26.9 | 27.88 | 26.8 | 61075 |
| 1731363600 | 27.86 | -0.06 | -0.21 | 27.54 | 27.86 | 27.14 | 97455 |
| 1731104400 | 27.92 | -0.57 | -2.00 | 28.49 | 28.49 | 27.36 | 185468 |
| 1731018540 | 28.49 | 0.41 | 1.46 | 28.55 | 29.07 | 28.09 | 75234 |
| 1730931600 | 28.08 | 0.25 | 0.90 | 28.49 | 28.49 | 26.22 | 203668 |
| 1730845680 | 27.83 | -0.36 | -1.28 | 29.04 | 29.04 | 27.28 | 81253 |
| 1730759160 | 28.19 | 0.5 | 1.81 | 27.555 | 28.3 | 27.555 | 88592 |
| 1730496420 | 27.69 | 0.22 | 0.80 | 27.5 | 28.16 | 27.3 | 51146 |
| 1730409780 | 27.47 | 0.15 | 0.55 | 28.44 | 28.44 | 27.25 | 86647 |
| 1730323500 | 27.32 | -0.5 | -1.80 | 28.57 | 28.57 | 27.11 | 131692 |
| 1730237280 | 27.82 | -0.81 | -2.83 | 27.79 | 28.695 | 27.7 | 282246 |
| 1730150880 | 28.63 | -0.07 | -0.24 | 28.5 | 28.9 | 27.88 | 121981 |
| 1729891500 | 28.7 | -0.97 | -3.27 | 29.08 | 29.865 | 28.5 | 167675 |
| 1729805160 | 29.67 | -1.52 | -4.87 | 30.38 | 30.91 | 29.67 | 230659 |
| 1729718940 | 31.19 | 0.9 | 2.97 | 29.66 | 31.19 | 29.3 | 102414 |
| 1729632300 | 30.29 | 0.15 | 0.50 | 30.14 | 30.3105 | 30.04 | 43132 |
| 1729545600 | 30.14 | -0.14 | -0.46 | 30.28 | 30.28 | 29.71 | 99927 |
| 1729286400 | 30.28 | 0.3 | 1.00 | 30.26 | 30.52 | 29.71 | 50152 |
| 1729200000 | 29.98 | 0.26 | 0.87 | 29.805 | 30.2 | 29.27 | 166692 |
| 1729113960 | 29.72 | -0.39 | -1.30 | 29.65 | 30.11 | 29.25 | 85478 |
| 1729027680 | 30.11 | -0.19 | -0.63 | 30.05 | 30.11 | 29.52 | 151811 |
| 1728941220 | 30.302 | -0.5 | -1.62 | 30 | 30.8 | 30 | 57481 |
| 1728681900 | 30.8 | 0.24 | 0.79 | 30.6001 | 30.89 | 30.28 | 69221 |
| 1728595560 | 30.56 | 1.65 | 5.71 | 29.485 | 30.65 | 28.94 | 70465 |
| 1728508800 | 28.91 | -0.76 | -2.56 | 30 | 30 | 28.91 | 251309 |
| 1728422580 | 29.67 | -0.31 | -1.03 | 30.05 | 30.2 | 29.13 | 152308 |
| 1728336000 | 29.98 | -0.55 | -1.80 | 30.36 | 30.955 | 29.91 | 70964 |
| 1728077220 | 30.53 | 0.69 | 2.31 | 30 | 30.7245 | 30 | 56767 |
| 1727990760 | 29.84 | 0.22 | 0.73 | 29.55 | 30.3 | 29.39 | 78181 |
| 1727904000 | 29.625 | -0.38 | -1.25 | 30 | 30.5 | 29.55 | 70529 |
| 1727818140 | 30 | -0.3 | -0.99 | 31.6 | 31.85 | 29.63 | 389904 |
| 1727731380 | 30.3 | 0.5 | 1.68 | 31.74 | 31.74 | 29.65 | 73107 |
| 1727472000 | 29.8 | -0.67 | -2.20 | 30.3 | 30.56 | 29.5 | 178594 |
| 1727386200 | 30.47 | -0.43 | -1.39 | 30.53 | 31.55 | 30.21 | 83522 |
| 1727299200 | 30.9 | -0.48 | -1.53 | 30.6701 | 31.885 | 30.6701 | 44955 |
| 1727212800 | 31.38 | 0.01 | 0.03 | 31.235 | 32.13 | 30.8701 | 37402 |
| 1727126940 | 31.37 | -0.08 | -0.25 | 31.5 | 31.5 | 30.9 | 43852 |
| 1726867200 | 31.45 | -0.32 | -1.01 | 31 | 31.61 | 31 | 77329 |
| 1726781220 | 31.77 | 0.19 | 0.60 | 31 | 32.119999 | 31 | 75238 |
| 1726694460 | 31.58 | -0.76 | -2.35 | 32.43 | 32.43 | 31.2 | 334200 |
| 1726608240 | 32.34 | 0.97 | 3.09 | 31.35 | 32.63 | 31.35 | 261021 |
| 1726521720 | 31.37 | -0.2 | -0.63 | 29.83 | 32.549999 | 29.79 | 248851 |
| 1726262940 | 31.57 | 0.56 | 1.81 | 31.405 | 31.95 | 31.34 | 71124 |
| 1726176540 | 31.01 | 0.26 | 0.85 | 30.96 | 31.57 | 30.81 | 162228 |
| 1726090140 | 30.75 | 0.77 | 2.57 | 29.67 | 31.4 | 29.67 | 131267 |
| 1726003500 | 29.98 | -0.82 | -2.66 | 29.66 | 30.44 | 29.56 | 84840 |
| 1725917160 | 30.8 | 0.88 | 2.94 | 29.92 | 30.8484 | 29.92 | 63962 |
| 1725658020 | 29.92 | -0.26 | -0.86 | 29.3901 | 30.4 | 29.3901 | 44954 |
| 1725571440 | 30.18 | -0.34 | -1.11 | 30.32 | 30.5 | 29.87 | 96028 |
| 1725485040 | 30.52 | -0.7 | -2.24 | 30.76 | 31.62 | 30.38 | 98728 |
| 1725398880 | 31.22 | -0.78 | -2.44 | 30.6 | 32.485 | 30.6 | 142038 |
| 1725053340 | 32 | 0.96 | 3.09 | 32.479999 | 32.479999 | 31.51 | 49803 |
| 1724966400 | 31.04 | -0.37 | -1.18 | 31.285 | 31.78 | 31.04 | 108561 |
| 1724880360 | 31.41 | -0.31 | -0.98 | 31.12 | 32.7 | 31.11 | 75367 |
| 1724794080 | 31.72 | -0.83 | -2.55 | 32.299999 | 32.33 | 31.47 | 528877 |
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
