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 | -0.54 | -2.07692307692 | 26 | 26.25 | 23.19 | 5997 | 25.62032907 | DR |
| 4 | -1.51 | -5.59881349648 | 26.97 | 28.08 | 23.19 | 2990 | 25.98107023 | DR |
| 12 | -2.14 | -7.75362318841 | 27.6 | 28.86 | 23.19 | 3041 | 27.03906322 | DR |
| 26 | 0.84 | 3.4118602762 | 24.62 | 28.86 | 23.01 | 2290 | 26.31815968 | DR |
| 52 | 2.43 | 10.5514546244 | 23.03 | 28.86 | 19.94 | 2477 | 24.08744523 | DR |
| 156 | -18.84 | -42.5282167043 | 44.3 | 49.73 | 19.94 | 1511 | 29.94024021 | DR |
| 260 | -14.46 | -36.2224448898 | 39.92 | 54.5 | 19.94 | 1263 | 30.29580757 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 25.46 | -0.17 | -0.66 | 25.4 | 25.58 | 25.3 | 5304 |
| 1732224600 | 25.63 | -0.11 | -0.43 | 25.22 | 25.89 | 23.19 | 13672 |
| 1732051800 | 25.74 | 0.16 | 0.63 | 25.84 | 25.91 | 25.51 | 262 |
| 1731965340 | 25.58 | -0.41 | -1.58 | 26 | 26.25 | 25.38 | 4056 |
| 1731619800 | 25.99 | 0 | 0.00 | 25.7 | 25.99 | 25.17 | 941 |
| 1731533400 | 25.99 | 0.66 | 2.61 | 25.24 | 25.99 | 24.84 | 7955 |
| 1731446940 | 25.33 | -1.61 | -5.98 | 27.05 | 27.05 | 24.4 | 15509 |
| 1731360540 | 26.94 | -0.64 | -2.32 | 27.13 | 27.15 | 26.83 | 404 |
| 1731101400 | 27.58 | -0.3 | -1.08 | 28.06 | 28.06 | 26.66 | 498 |
| 1731014940 | 27.88 | 0.88 | 3.26 | 26.5 | 27.88 | 26.28 | 4519 |
| 1730928600 | 27 | -0.15 | -0.55 | 28.07 | 28.07 | 26.5 | 758 |
| 1730842200 | 27.15 | -0.93 | -3.31 | 28.07 | 28.07 | 26.97 | 1336 |
| 1730755800 | 28.08 | 0.57 | 2.07 | 27.52 | 28.08 | 26.92 | 385 |
| 1730496600 | 27.51 | 0.59 | 2.19 | 27.19 | 27.51 | 27.15 | 195 |
| 1730410200 | 26.92 | -0.18 | -0.66 | 27.38 | 27.38 | 26.58 | 1367 |
| 1730323800 | 27.1 | 0.38 | 1.42 | 26.99 | 27.3 | 26.99 | 45 |
| 1730237340 | 26.72 | -0.61 | -2.23 | 27.06 | 27.06 | 26.56 | 772 |
| 1730151000 | 27.33 | 0.16 | 0.59 | 27.17 | 27.36 | 27.08 | 290 |
| 1729891800 | 27.17 | 0.26 | 0.97 | 26.97 | 27.27 | 26.97 | 847 |
| 1729805400 | 26.91 | -0.06 | -0.22 | 27.3 | 27.3 | 26.91 | 484 |
| 1729719000 | 26.97 | -0.39 | -1.43 | 27.06 | 27.12 | 26.95 | 259 |
| 1729632600 | 27.36 | -0.15 | -0.55 | 27.26 | 27.36 | 27.06 | 618 |
| 1729546140 | 27.51 | -0.21 | -0.76 | 27.96 | 27.96 | 27.48 | 485 |
| 1729287000 | 27.72 | 0.09 | 0.33 | 27.76 | 27.9 | 27.66 | 340 |
| 1729200540 | 27.63 | -0.37 | -1.32 | 28 | 28 | 27.63 | 79 |
| 1729114140 | 28 | 0.66 | 2.41 | 27.75 | 28.02 | 27.75 | 1800 |
| 1729027740 | 27.34 | 0.28 | 1.03 | 27.34 | 27.42 | 27.15 | 866 |
| 1728941340 | 27.06 | -0.1 | -0.37 | 27.15 | 27.21 | 26.91 | 187 |
| 1728682200 | 27.16 | 0.01 | 0.04 | 27.33 | 27.33 | 27.09 | 355 |
| 1728595740 | 27.15 | -0.12 | -0.44 | 27.55 | 27.55 | 27.14 | 9670 |
| 1728509400 | 27.27 | 0.48 | 1.79 | 27 | 27.3 | 27 | 16668 |
| 1728422940 | 26.79 | 0.22 | 0.83 | 26.81 | 27.94 | 26.7 | 320 |
| 1728336600 | 26.57 | 0.18 | 0.68 | 26.64 | 26.98 | 26.36 | 229 |
| 1728077400 | 26.39 | -0.22 | -0.83 | 26.46 | 26.52 | 26.36 | 193 |
| 1727991000 | 26.61 | 0.12 | 0.45 | 26.45 | 26.61 | 26.3 | 114 |
| 1727904540 | 26.49 | -0.68 | -2.50 | 26.8 | 26.8 | 26.48 | 4068 |
| 1727818200 | 27.17 | -0.13 | -0.48 | 27.23 | 27.33 | 27.1 | 974 |
| 1727731800 | 27.3 | 0 | 0.00 | 27.45 | 27.45 | 27.3 | 48 |
| 1727472600 | 27.3 | 0.07 | 0.26 | 27.23 | 27.63 | 27.23 | 891 |
| 1727386140 | 27.23 | -0.4 | -1.45 | 27.28 | 27.45 | 27.23 | 10100 |
| 1727299740 | 27.63 | 0.15 | 0.55 | 27.6 | 27.72 | 27.59 | 813 |
| 1727213400 | 27.48 | -0.51 | -1.82 | 27.95 | 27.95 | 27.48 | 20535 |
| 1727127000 | 27.99 | 0.33 | 1.19 | 27.87 | 28.08 | 27.87 | 7089 |
| 1726867800 | 27.66 | 0.27 | 0.99 | 27.22 | 27.69 | 27.22 | 268 |
| 1726781400 | 27.39 | -0.63 | -2.25 | 28.31 | 28.31 | 27.06 | 15276 |
| 1726695000 | 28.02 | 0.06 | 0.21 | 28.24 | 28.24 | 27.96 | 17822 |
| 1726608600 | 27.96 | -0.48 | -1.69 | 28.73 | 28.73 | 27.78 | 933 |
| 1726522200 | 28.44 | 0.09 | 0.32 | 28.46 | 28.56 | 28.17 | 729 |
| 1726263000 | 28.35 | 0.11 | 0.39 | 28.45 | 28.45 | 28.23 | 2981 |
| 1726176540 | 28.24 | -0.05 | -0.18 | 28.25 | 28.38 | 28.13 | 503 |
| 1726090140 | 28.29 | 0.54 | 1.95 | 28.03 | 28.29 | 27.99 | 28 |
| 1726003740 | 27.75 | -0.16 | -0.57 | 28.19 | 28.19 | 27.65 | 398 |
| 1725917400 | 27.91 | 0.01 | 0.04 | 28.26 | 28.26 | 27.91 | 157 |
| 1725658200 | 27.9 | -0.85 | -2.96 | 28.5 | 28.5 | 27.85 | 573 |
| 1725571800 | 28.75 | 0.68 | 2.42 | 28.74 | 28.86 | 28.5 | 350 |
| 1725485400 | 28.07 | 0.32 | 1.15 | 28.15 | 28.41 | 28.07 | 920 |
| 1725399000 | 27.75 | 0.22 | 0.80 | 27.26 | 27.93 | 27.26 | 1157 |
| 1725312600 | 27.53 | 0.31 | 1.14 | 27.89 | 28.01 | 27.22 | 150 |
| 1725053400 | 27.22 | -0.04 | -0.15 | 27.6 | 27.66 | 27.22 | 3161 |
| 1724967000 | 27.26 | -0.01 | -0.04 | 27.13 | 27.66 | 27.13 | 585 |
| 1724880600 | 27.27 | 0.15 | 0.55 | 27.12 | 27.27 | 27.12 | 109 |
| 1724794140 | 27.12 | 0.65 | 2.46 | 27.15 | 27.15 | 27 | 52 |
| 1724707740 | 26.47 | -0.26 | -0.97 | 26.75 | 26.76 | 26.47 | 942 |
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
