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 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 26.38 | 0.11 | 0.42 | 25.52 | 29.47 | 25.52 | 13400 |
| 1732570140 | 26.27 | 0.64 | 2.50 | 26 | 27.14 | 25.9 | 237948 |
| 1732310940 | 25.63 | 0.08 | 0.31 | 25.78 | 27.15 | 25.45 | 47770 |
| 1732224600 | 25.55 | -0.48 | -1.84 | 26.43 | 29.18 | 25.54 | 50700 |
| 1732051800 | 26.03 | 0.23 | 0.89 | 27.24 | 27.65 | 25.98 | 969100 |
| 1731965340 | 25.8 | -0.96 | -3.59 | 26.73 | 29.18 | 25.74 | 79800 |
| 1731619800 | 26.76 | 0.66 | 2.53 | 25.6 | 28.86 | 25.19 | 1243000 |
| 1731533400 | 26.1 | -0.34 | -1.29 | 29.64 | 29.66 | 26.09 | 112800 |
| 1731446940 | 26.44 | -0.92 | -3.36 | 26.1 | 29.47 | 26.1 | 16100 |
| 1731360540 | 27.36 | 1.1 | 4.19 | 26.57 | 30.66 | 26.13 | 40300 |
| 1731101400 | 26.26 | -0.34 | -1.28 | 26.13 | 27.71 | 26.13 | 9311 |
| 1731014940 | 26.6 | -1.28 | -4.59 | 26.79 | 29.91 | 26.4 | 424150 |
| 1730928600 | 27.88 | -0.07 | -0.25 | 26.29 | 27.88 | 26.14 | 4800 |
| 1730842200 | 27.95 | 1.37 | 5.15 | 26.63 | 27.95 | 26.63 | 900 |
| 1730755800 | 26.58 | -0.17 | -0.64 | 27.09 | 27.92 | 26.44 | 26050 |
| 1730496600 | 26.75 | -0.27 | -1.00 | 26.42 | 27.88 | 26.37 | 218800 |
| 1730410200 | 27.02 | 0.49 | 1.85 | 27.91 | 27.94 | 26.77 | 606400 |
| 1730323800 | 26.53 | -0.09 | -0.34 | 26.63 | 27.04 | 26.44 | 1060200 |
| 1730237340 | 26.62 | -0.36 | -1.33 | 27.61 | 27.62 | 26.52 | 202500 |
| 1730151000 | 26.98 | 0.2 | 0.75 | 28.16 | 28.17 | 26.47 | 634400 |
| 1729891800 | 26.78 | -0.06 | -0.22 | 29.92 | 29.95 | 26.5 | 419200 |
| 1729805400 | 26.84 | 0.3 | 1.13 | 29.92 | 29.93 | 26.67 | 642800 |
| 1729719000 | 26.54 | -0.38 | -1.41 | 26.34 | 26.94 | 26.34 | 1650900 |
| 1729632600 | 26.92 | -0.16 | -0.59 | 28.15 | 29.97 | 26.48 | 121200 |
| 1729546140 | 27.08 | -0.04 | -0.15 | 27.28 | 27.29 | 27.07 | 850000 |
| 1729287000 | 27.12 | -3.19 | -10.52 | 26.98 | 28.28 | 26.98 | 401300 |
| 1729200540 | 30.31 | 2.92 | 10.66 | 28.23 | 31.25 | 26.97 | 33500 |
| 1729114140 | 27.39 | -0.1 | -0.36 | 30.45 | 30.46 | 26.91 | 212600 |
| 1729027740 | 27.49 | 0.11 | 0.40 | 27.3 | 27.49 | 27.3 | 400 |
| 1728941340 | 27.38 | 0.2 | 0.74 | 26.71 | 28.3 | 26.71 | 1065900 |
| 1728682200 | 27.18 | 0.47 | 1.76 | 29.77 | 29.78 | 26.55 | 3400 |
| 1728595740 | 26.71 | -0.43 | -1.58 | 26.66 | 27.39 | 26.36 | 708000 |
| 1728509400 | 27.14 | -0.91 | -3.24 | 27.83 | 28.28 | 26.56 | 24080 |
| 1728422940 | 28.05 | 0.25 | 0.90 | 27.18 | 28.05 | 27.18 | 200500 |
| 1728336600 | 27.8 | -1.77 | -5.99 | 27.36 | 27.8 | 27.36 | 2700 |
| 1728077400 | 29.57 | 2.63 | 9.76 | 27.14 | 29.57 | 27.07 | 27000 |
| 1727991000 | 26.94 | -1.14 | -4.06 | 27.8 | 30.41 | 26.93 | 335400 |
| 1727904540 | 28.08 | -0.14 | -0.50 | 27.86 | 30.88 | 27.83 | 9500 |
| 1727818200 | 28.22 | -0.12 | -0.42 | 27.75 | 28.22 | 27.75 | 2200 |
| 1727731800 | 28.34 | 0.3 | 1.07 | 28.09 | 28.34 | 27.84 | 1010000 |
| 1727472600 | 28.04 | 0.35 | 1.26 | 28.99 | 29.12 | 27.66 | 1700 |
| 1727386140 | 27.69 | -1.81 | -6.14 | 31.05 | 31.06 | 27.68 | 919900 |
| 1727299740 | 29.5 | -1.68 | -5.39 | 31.09 | 31.1 | 27.65 | 248300 |
| 1727213400 | 31.18 | 3.09 | 11.00 | 31.15 | 31.18 | 31.15 | 800 |
| 1727127000 | 28.09 | 0.14 | 0.50 | 27.71 | 31.04 | 27.71 | 27500 |
| 1726867800 | 27.95 | -1.61 | -5.45 | 28.46 | 28.47 | 27.94 | 300100 |
| 1726781400 | 29.56 | 1.03 | 3.61 | 28.68 | 29.56 | 28.48 | 106300 |
| 1726695000 | 28.53 | -0.42 | -1.45 | 28.74 | 28.75 | 28.52 | 7100 |
| 1726608600 | 28.95 | -1.46 | -4.80 | 28.94 | 28.95 | 28.94 | 100 |
| 1726522200 | 30.41 | 0 | 0.00 | 30.41 | 30.41 | 30.41 | 0 |
| 1726263000 | 30.41 | 0.48 | 1.60 | 29.85 | 30.41 | 29.85 | 18000 |
| 1726176540 | 29.93 | 1.02 | 3.53 | 28.28 | 29.93 | 28.28 | 329900 |
| 1726090140 | 28.91 | 0.07 | 0.24 | 29.15 | 32.409999 | 28.9 | 212500 |
| 1726003740 | 28.84 | -0.48 | -1.64 | 29.43 | 29.44 | 28.83 | 500 |
| 1725917400 | 29.32 | -0.42 | -1.41 | 29.35 | 30.76 | 29.31 | 5900100 |
| 1725658200 | 29.74 | -3.24 | -9.82 | 29.38 | 29.74 | 29.09 | 1600 |
| 1725571800 | 32.979999 | 2.16 | 7.01 | 32.7 | 32.979999 | 29.59 | 5100 |
| 1725485400 | 30.82 | 1.68 | 5.77 | 29.29 | 30.82 | 29.15 | 11200 |
| 1725399000 | 29.14 | 0 | 0.00 | 29.13 | 29.14 | 29.13 | 6500 |
| 1725312600 | 29.14 | 0.73 | 2.57 | 28.89 | 29.14 | 28.89 | 400 |
| 1725053400 | 28.41 | -0.3 | -1.04 | 29 | 29.01 | 28.37 | 2900 |
| 1724967000 | 28.71 | 0.01 | 0.03 | 28.55 | 28.71 | 28.55 | 301000 |
| 1724880600 | 28.7 | 0.3 | 1.06 | 28.76 | 28.77 | 28.69 | 14000 |
| 1724794140 | 28.4 | -0.14 | -0.49 | 28.26 | 28.4 | 28.26 | 290000 |
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
