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 | 0.75 | 1.9404915912 | 38.65 | 39.4401 | 38.62 | 24703 | 38.85311052 | SP |
| 4 | 0.94 | 2.44409776391 | 38.46 | 39.4401 | 37.54 | 44377 | 38.50504069 | SP |
| 12 | 1.69 | 4.48156987536 | 37.71 | 39.4401 | 37.03 | 32492 | 38.2662366 | SP |
| 26 | 4.37 | 12.4750214102 | 35.03 | 39.4401 | 33.98 | 32650 | 36.78534911 | SP |
| 52 | 6.64 | 20.2686202686 | 32.76 | 39.4401 | 32.4499 | 63883 | 34.53927147 | SP |
| 156 | -5.53 | -12.3080347207 | 44.93 | 46.83 | 31.04 | 131738 | 38.83942347 | SP |
| 260 | 3.19 | 8.80972107153 | 36.21 | 46.83 | 22.935 | 88155 | 38.55613015 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 39.4 | 0.15 | 0.38 | 39.32 | 39.48 | 39.32 | 19141 |
| 1732231800 | 39.25 | 0.41 | 1.06 | 38.93 | 39.2699 | 38.93 | 17828 |
| 1732145400 | 38.84 | 0.07 | 0.18 | 38.79 | 38.8552 | 38.63 | 29821 |
| 1732059000 | 38.77 | -0.06 | -0.15 | 38.62 | 38.839 | 38.62 | 20079 |
| 1731972600 | 38.83 | 0.16 | 0.41 | 38.67 | 38.895 | 38.67 | 31878 |
| 1731713400 | 38.67 | -0.04 | -0.10 | 38.65 | 38.69 | 38.62 | 23219 |
| 1731627000 | 38.71 | -0.33 | -0.83 | 38.94 | 39.01 | 38.695 | 43467 |
| 1731540600 | 39.035 | 0.03 | 0.09 | 39.04 | 39.11 | 38.96 | 42036 |
| 1731454200 | 39 | -0.07 | -0.18 | 39.14 | 39.14 | 38.94 | 23772 |
| 1731367800 | 39.0711 | 0.12 | 0.30 | 39.03 | 39.2801 | 39.03 | 12438 |
| 1731108600 | 38.9555 | 0.34 | 0.87 | 38.74 | 39.0679 | 38.74 | 71298 |
| 1731022200 | 38.62 | -0.06 | -0.15 | 38.74 | 38.74 | 38.605 | 230348 |
| 1730935800 | 38.6796 | 0.69 | 1.82 | 38.6 | 38.7001 | 38.47 | 19936 |
| 1730849400 | 37.99 | 0.32 | 0.86 | 37.71 | 38.01 | 37.6777 | 20634 |
| 1730763000 | 37.6679 | -0.05 | -0.14 | 37.77 | 37.79 | 37.54 | 17397 |
| 1730500200 | 37.7201 | -0.09 | -0.24 | 37.91 | 38.03 | 37.7201 | 10072 |
| 1730413800 | 37.81 | -0.21 | -0.55 | 37.96 | 38.04 | 37.81 | 52743 |
| 1730327400 | 38.02 | 0.04 | 0.12 | 37.97 | 38.0999 | 37.97 | 17867 |
| 1730241000 | 37.9753 | -0.16 | -0.43 | 38.03 | 38.14 | 37.97 | 45428 |
| 1730154600 | 38.14 | 0.15 | 0.39 | 38.16 | 38.2459 | 38.12 | 123395 |
| 1729895400 | 37.99 | -0.45 | -1.18 | 38.46 | 38.5 | 37.98 | 18731 |
| 1729809000 | 38.4446 | -0.1 | -0.26 | 38.5 | 38.551 | 38.4 | 16356 |
| 1729722600 | 38.5459 | -0.02 | -0.04 | 38.42 | 38.5798 | 38.42 | 15201 |
| 1729636200 | 38.5625 | -0.03 | -0.07 | 38.46 | 38.5903 | 38.3879 | 25712 |
| 1729549800 | 38.59 | -0.28 | -0.73 | 38.82 | 38.84 | 38.52 | 18547 |
| 1729290600 | 38.8725 | 0.09 | 0.24 | 38.76 | 38.905 | 38.6955 | 19601 |
| 1729204200 | 38.7797 | -0.05 | -0.13 | 38.86 | 38.86 | 38.72 | 18228 |
| 1729117800 | 38.83 | 0.24 | 0.62 | 38.6 | 38.86 | 38.6 | 34098 |
| 1729031400 | 38.59 | 0.07 | 0.18 | 38.61 | 38.96 | 38.59 | 23981 |
| 1728945000 | 38.52 | 0.31 | 0.82 | 38.24 | 38.5464 | 38.24 | 23489 |
| 1728685800 | 38.2085 | 0.35 | 0.92 | 37.97 | 38.22 | 37.97 | 24805 |
| 1728599400 | 37.86 | -0.16 | -0.42 | 38.06 | 38.0721 | 37.8 | 21999 |
| 1728513000 | 38.02 | 0.2 | 0.53 | 37.79 | 38.105 | 37.7818 | 52120 |
| 1728426600 | 37.8199 | 0.23 | 0.61 | 37.72 | 37.845 | 37.65 | 27606 |
| 1728340200 | 37.5924 | -0.46 | -1.20 | 37.94 | 37.94 | 37.52 | 14015 |
| 1728081000 | 38.05 | 0.16 | 0.42 | 37.91 | 38.07 | 37.805 | 28073 |
| 1727994600 | 37.89 | -0.22 | -0.58 | 38.04 | 38.04 | 37.81728 | 51072 |
| 1727908200 | 38.11 | -0.04 | -0.10 | 38.01 | 38.13 | 37.99 | 46700 |
| 1727821800 | 38.15 | -0.01 | -0.03 | 38.1 | 38.23 | 38.04 | 23983 |
| 1727735400 | 38.16 | 0.11 | 0.29 | 38.06 | 38.16 | 37.934 | 32690 |
| 1727476200 | 38.0504 | 0.14 | 0.37 | 37.96 | 38.19 | 37.96 | 10128 |
| 1727389800 | 37.9097 | -0.03 | -0.08 | 37.82 | 38.031 | 37.82 | 19918 |
| 1727303400 | 37.94 | -0.09 | -0.24 | 38.12 | 38.12 | 37.93 | 42187 |
| 1727217000 | 38.0299 | -0.12 | -0.32 | 38.11 | 38.13 | 38.0041 | 19218 |
| 1727130600 | 38.1509 | 0.21 | 0.56 | 37.99 | 38.18 | 37.99 | 7484 |
| 1726871400 | 37.94 | 0 | 0.00 | 37.87 | 37.94 | 37.7839 | 17154 |
| 1726785000 | 37.9383 | 0.1 | 0.26 | 38.11 | 38.11 | 37.8201 | 16024 |
| 1726698600 | 37.8405 | -0.26 | -0.68 | 38.1 | 38.13 | 37.8007 | 18875 |
| 1726612200 | 38.1 | -0.12 | -0.31 | 38.22 | 38.308 | 38.035 | 31367 |
| 1726525800 | 38.22 | 0.27 | 0.71 | 38.1 | 38.28 | 38.1 | 32731 |
| 1726266600 | 37.95 | 0.23 | 0.61 | 37.81 | 38.0049 | 37.75 | 28578 |
| 1726180200 | 37.7206 | 0.14 | 0.38 | 37.531 | 37.75 | 37.4042 | 13518 |
| 1726093800 | 37.5785 | -0.21 | -0.55 | 37.71 | 37.71 | 37.03 | 35040 |
| 1726007400 | 37.7854 | 0 | 0.01 | 37.86 | 37.9068 | 37.68 | 19660 |
| 1725921000 | 37.7824 | 0.38 | 1.02 | 37.55 | 37.9 | 37.54 | 18908 |
| 1725661800 | 37.4026 | -0.29 | -0.78 | 37.73 | 37.86 | 37.4 | 38405 |
| 1725575400 | 37.6961 | -0.31 | -0.83 | 38.06 | 38.06 | 37.555 | 34506 |
| 1725489000 | 38.0108 | 0.14 | 0.37 | 37.94 | 38.17 | 37.82 | 23948 |
| 1725402600 | 37.8692 | -0.04 | -0.11 | 37.97 | 38.0702 | 37.8 | 44317 |
| 1725057000 | 37.91 | 0.3 | 0.80 | 37.71 | 37.91 | 37.5381 | 31999 |
| 1724970600 | 37.61 | 0.07 | 0.19 | 37.61 | 37.7232 | 37.53 | 15665 |
| 1724884200 | 37.5391 | 0.07 | 0.18 | 37.47 | 37.7 | 37.38 | 35685 |
| 1724797800 | 37.47 | 0.08 | 0.21 | 37.39 | 37.48 | 37.39 | 31550 |
| 1724711400 | 37.39 | 0.11 | 0.28 | 37.34 | 37.575 | 37.34 | 36966 |
| 1724452200 | 37.2841 | 0.17 | 0.47 | 37.23 | 37.31 | 37.13 | 28984 |
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
