Premium
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 | -0.72 | -1.82048040455 | 39.55 | 39.96 | 38.01 | 3238682 | 39.35979141 | DE |
| 4 | 0.35 | 0.909563409563 | 38.48 | 43.5 | 25 | 4259225 | 39.30440042 | DE |
| 12 | 0.15 | 0.387797311272 | 38.68 | 43.5 | 0.11 | 3918706 | 38.69131233 | DE |
| 26 | 4.18 | 12.0634920635 | 34.65 | 43.5 | 0.11 | 3948378 | 37.55969745 | DE |
| 52 | 10.21 | 35.6743535989 | 28.62 | 43.5 | 0.11 | 4009232 | 35.2324469 | DE |
| 156 | 10.71 | 38.0867709815 | 28.12 | 700 | 0.1 | 4822554 | 30.87952136 | DE |
| 260 | 13.57 | 53.7212984956 | 25.26 | 700 | 0.1 | 5963155 | 26.08702314 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733462100 | 38.83 | -0.1 | -0.26 | 38.87 | 39.5 | 37.01 | 2535519 |
| 1733375700 | 38.93 | -0.15 | -0.37 | 39.3 | 39.36 | 38.9 | 2453036 |
| 1733289300 | 39.075 | -0.56 | -1.40 | 39.28 | 39.36 | 38.98 | 2662346 |
| 1733202900 | 39.63 | 0.37 | 0.94 | 39.72 | 39.96 | 39.57 | 3891267 |
| 1733116500 | 39.26 | 0.08 | 0.20 | 39.2 | 39.42 | 39.03 | 2829611 |
| 1732857300 | 39.18 | -0.43 | -1.09 | 39.29 | 39.53 | 38.01 | 3987993 |
| 1732770900 | 39.61 | 0.47 | 1.20 | 39.55 | 39.7 | 39.45 | 2822194 |
| 1732684500 | 39.14 | 0.08 | 0.20 | 39.54 | 39.6 | 39.03 | 3913322 |
| 1732598100 | 39.06 | -0.67 | -1.69 | 39.72 | 39.75 | 38.83 | 4069590 |
| 1732511700 | 39.73 | -0.29 | -0.72 | 40.25 | 40.27 | 39.62 | 5812322 |
| 1732252500 | 40.02 | 0.56 | 1.42 | 39.75 | 43.01 | 30.51 | 5596109 |
| 1732166100 | 39.46 | 0.19 | 0.48 | 39.48 | 39.77 | 39.34 | 3705110 |
| 1732079700 | 39.27 | -0.37 | -0.93 | 39.49 | 39.6 | 39.16 | 2649039 |
| 1731993300 | 39.64 | 0.56 | 1.43 | 39.18 | 39.89 | 38.97 | 4909641 |
| 1731906900 | 39.08 | -0.09 | -0.23 | 38.93 | 39.19 | 38.49 | 3601523 |
| 1731647700 | 39.17 | 0.37 | 0.95 | 38.8 | 39.22 | 37.51 | 4223108 |
| 1731561300 | 38.8 | 0.61 | 1.60 | 38.58 | 38.85 | 38.42 | 3020318 |
| 1731474900 | 38.19 | -0.56 | -1.45 | 38.23 | 43.5 | 37.915 | 4304649 |
| 1731388500 | 38.75 | -1 | -2.52 | 39 | 39.5 | 25 | 5885842 |
| 1731302100 | 39.75 | -0.03 | -0.08 | 39.78 | 39.99 | 39.57 | 4224540 |
| 1731042900 | 39.78 | 0.64 | 1.64 | 39.5 | 40 | 34 | 5244245 |
| 1730956500 | 39.14 | -0.11 | -0.28 | 38.48 | 39.4 | 37.91 | 7831729 |
| 1730870100 | 39.25 | 0.61 | 1.58 | 39.09 | 39.27 | 38.88 | 2561498 |
| 1730783700 | 38.64 | -0.18 | -0.46 | 38.52 | 38.68 | 38.34 | 2224295 |
| 1730697300 | 38.82 | 0.56 | 1.46 | 38.58 | 38.83 | 38.22 | 3057738 |
| 1730438100 | 38.26 | -0.51 | -1.32 | 38.33 | 39 | 34 | 3186854 |
| 1730351700 | 38.77 | 0.29 | 0.75 | 38.53 | 38.92 | 38.33 | 4542548 |
| 1730265300 | 38.48 | -0.38 | -0.98 | 38.88 | 38.89 | 38.3 | 2378605 |
| 1730178900 | 38.86 | 0.09 | 0.23 | 38.75 | 39.14 | 38.7 | 4056223 |
| 1730092500 | 38.77 | -0.33 | -0.84 | 39.05 | 39.12 | 38.61 | 2443830 |
| 1729833300 | 39.1 | 0.2 | 0.51 | 38.9 | 39.75 | 36.5 | 2425605 |
| 1729746900 | 38.9 | 0.27 | 0.70 | 38.57 | 39.5 | 38.41 | 2658246 |
| 1729660500 | 38.63 | -0.01 | -0.03 | 38.66 | 38.72 | 38.4 | 1850448 |
| 1729574100 | 38.64 | -0.82 | -2.08 | 38.98 | 39.06 | 38.52 | 2712572 |
| 1729487700 | 39.46 | 0.25 | 0.64 | 39.42 | 39.67 | 36 | 3441288 |
| 1729228500 | 39.21 | 0.13 | 0.32 | 39.14 | 41.01 | 30 | 5415677 |
| 1729142100 | 39.085 | 0.63 | 1.64 | 38.95 | 39.5 | 38.83 | 4954722 |
| 1729055700 | 38.455 | 0.34 | 0.88 | 38.04 | 38.48 | 38 | 3497364 |
| 1728969300 | 38.12 | 0.59 | 1.57 | 37.93 | 38.39 | 37.84 | 3236226 |
| 1728882900 | 37.53 | 0.22 | 0.59 | 37.55 | 37.62 | 37.22 | 2044702 |
| 1728623700 | 37.31 | 0.06 | 0.16 | 37.24 | 38.5 | 36.01 | 1844905 |
| 1728537300 | 37.25 | -0.18 | -0.48 | 37.52 | 38.5 | 37.19 | 3550710 |
| 1728450900 | 37.43 | 0.1 | 0.27 | 37.52 | 37.72 | 37.3 | 2658539 |
| 1728364500 | 37.33 | 0.11 | 0.30 | 37.12 | 37.48 | 36.93 | 2668738 |
| 1728278100 | 37.22 | 0.84 | 2.31 | 36.9 | 39 | 36.62 | 2398482 |
| 1728022500 | 36.38 | -0.65 | -1.76 | 36.76 | 40.51 | 36.38 | 3274424 |
| 1727936100 | 37.03 | 0.11 | 0.30 | 37.2 | 39.5 | 36.83 | 2843347 |
| 1727849700 | 36.92 | -0.08 | -0.22 | 36.92 | 37.25 | 36.76 | 3308541 |
| 1727763300 | 37 | -0.35 | -0.94 | 37.35 | 37.42 | 36.9 | 3958855 |
| 1727676900 | 37.35 | 0.41 | 1.11 | 37.04 | 37.53 | 37.03 | 6771297 |
| 1727417700 | 36.94 | -0.72 | -1.91 | 37.08 | 39 | 36.51 | 4533533 |
| 1727331300 | 37.66 | 0.18 | 0.49 | 37.85 | 39.5 | 37.58 | 4862867 |
| 1727244900 | 37.475 | -1 | -2.60 | 38.49 | 38.49 | 37.16 | 7193136 |
| 1727158500 | 38.475 | -1.26 | -3.16 | 39.65 | 39.83 | 38.29 | 5337711 |
| 1727072100 | 39.73 | 0.23 | 0.58 | 39.45 | 39.77 | 39.32 | 2299741 |
| 1726812900 | 39.5 | 0.02 | 0.05 | 39.66 | 40 | 0.11 | 11257117 |
| 1726726500 | 39.48 | 0.18 | 0.46 | 39.75 | 39.75 | 39.2 | 6844715 |
| 1726640100 | 39.3 | 0.45 | 1.16 | 38.91 | 39.42 | 38.82 | 4260749 |
| 1726553700 | 38.85 | 0.1 | 0.26 | 38.9 | 38.9 | 38.6 | 2159496 |
| 1726467300 | 38.75 | 0.5 | 1.31 | 38.5 | 38.81 | 38.34 | 3745229 |
| 1726208100 | 38.25 | -0.47 | -1.21 | 39 | 39.07 | 36.5 | 4749263 |
| 1726121700 | 38.72 | -0.36 | -0.92 | 38.68 | 38.78 | 38.48 | 2728013 |
| 1726035300 | 39.08 | 0 | 0.00 | 39.08 | 39.08 | 39.08 | 0 |
| 1725948900 | 39.08 | 0.22 | 0.57 | 39.15 | 39.4 | 38.95 | 2861332 |
| 1725862500 | 38.86 | -0.1 | -0.26 | 38.4 | 38.93 | 38.4 | 3161396 |
| 1725603300 | 38.96 | 0.5 | 1.30 | 38.64 | 39.05 | 35.5 | 4150346 |
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
