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 | 0.309 | 0.802597402597 | 38.5 | 38.73 | 38.3 | 4402 | 38.50208111 | SP |
| 4 | 0.689 | 1.8074501574 | 38.12 | 38.83 | 37.57 | 3251 | 38.31637309 | SP |
| 12 | 1.719 | 4.63467241844 | 37.09 | 38.83 | 35.88 | 15796 | 38.01647297 | SP |
| 26 | 3.385 | 9.55566847335 | 35.424 | 38.83 | 34.73 | 28580 | 36.37268961 | SP |
| 52 | 6.499 | 20.1145156298 | 32.31 | 38.83 | 32.29 | 25041 | 35.63521819 | SP |
| 156 | 11.549 | 42.366104182 | 27.26 | 38.83 | 26.3501 | 16033 | 34.30895495 | SP |
| 260 | 11.549 | 42.366104182 | 27.26 | 38.83 | 26.3501 | 16033 | 34.30895495 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 38.809 | 0.13 | 0.35 | 38.73 | 38.809 | 38.71 | 793 |
| 1732231800 | 38.6755 | 0.14 | 0.36 | 38.5 | 38.73 | 38.43 | 3185 |
| 1732145400 | 38.5363 | -0.01 | -0.03 | 38.56 | 38.56 | 38.32 | 7172 |
| 1732059000 | 38.5497 | 0.09 | 0.22 | 38.33 | 38.5497 | 38.3 | 3485 |
| 1731972600 | 38.4635 | 0.12 | 0.31 | 38.39 | 38.48 | 38.38 | 2628 |
| 1731713400 | 38.3464 | -0.32 | -0.81 | 38.5 | 38.5071 | 38.3 | 5539 |
| 1731627000 | 38.6614 | -0.11 | -0.28 | 38.8 | 38.8 | 38.6611 | 2040 |
| 1731540600 | 38.7713 | 0.02 | 0.05 | 38.79 | 38.8 | 38.75 | 2567 |
| 1731454200 | 38.7501 | -0.04 | -0.10 | 38.82 | 38.8253 | 38.7501 | 6767 |
| 1731367800 | 38.7871 | 0.01 | 0.04 | 38.83 | 38.83 | 38.7871 | 643 |
| 1731108600 | 38.7726 | 0.09 | 0.22 | 38.76 | 38.7726 | 38.76 | 229 |
| 1731022200 | 38.6869 | 0.16 | 0.40 | 38.6 | 38.6869 | 38.25 | 3988 |
| 1730935800 | 38.531 | 0.66 | 1.73 | 38.39 | 38.531 | 38.39 | 196 |
| 1730849400 | 37.8755 | 0.29 | 0.78 | 37.64 | 37.8755 | 37.64 | 8135 |
| 1730763000 | 37.5842 | -0.09 | -0.25 | 37.62 | 37.7 | 37.57 | 1119 |
| 1730500200 | 37.6766 | 0.09 | 0.23 | 37.7 | 37.8001 | 37.62 | 2083 |
| 1730413800 | 37.59 | -0.45 | -1.19 | 37.86 | 37.86 | 37.59 | 2609 |
| 1730327400 | 38.0432 | -0.07 | -0.18 | 38.04 | 38.17 | 38.04 | 3083 |
| 1730241000 | 38.11 | 0.02 | 0.06 | 38.04 | 38.17 | 38 | 5421 |
| 1730154600 | 38.088 | 0.09 | 0.24 | 38.13 | 38.1387 | 38.088 | 1029 |
| 1729895400 | 37.9968 | -0.02 | -0.05 | 38.12 | 38.12 | 37.9968 | 3102 |
| 1729809000 | 38.0172 | 0.08 | 0.20 | 38 | 38.0172 | 37.91 | 12311 |
| 1729722600 | 37.9418 | -0.24 | -0.63 | 38.075 | 38.075 | 37.89 | 17602 |
| 1729636200 | 38.182 | 0.04 | 0.10 | 38.06 | 38.182 | 38.06 | 94211 |
| 1729549800 | 38.1445 | -0.05 | -0.13 | 38.17 | 38.19 | 38.04 | 723 |
| 1729290600 | 38.1955 | 0.11 | 0.29 | 38.15 | 38.1955 | 38.12 | 2075 |
| 1729204200 | 38.085 | 0 | 0.01 | 38.24 | 38.24 | 38.085 | 11828 |
| 1729117800 | 38.0819 | 0.11 | 0.30 | 37.98 | 38.0819 | 36.89 | 627341 |
| 1729031400 | 37.968 | -0.18 | -0.47 | 38.0702 | 38.0702 | 37.94 | 3299 |
| 1728945000 | 38.1484 | 0.18 | 0.48 | 37.95 | 38.1484 | 37.95 | 1262 |
| 1728685800 | 37.9648 | 0.12 | 0.33 | 37.74 | 37.99 | 37.74 | 7695 |
| 1728599400 | 37.84 | -0.06 | -0.15 | 37.83 | 37.8899 | 37.785 | 1903 |
| 1728513000 | 37.8986 | 0.19 | 0.50 | 37.684 | 37.8986 | 37.684 | 1454 |
| 1728426600 | 37.7098 | 0.25 | 0.68 | 37.63 | 37.7098 | 37.57 | 2288 |
| 1728340200 | 37.4553 | -0.25 | -0.67 | 37.63 | 37.63 | 37.44 | 1900 |
| 1728081000 | 37.7067 | 0.24 | 0.63 | 37.65 | 37.7067 | 37.575 | 314 |
| 1727994600 | 37.4702 | -0.07 | -0.18 | 37.5 | 37.535 | 37.44 | 3925 |
| 1727908200 | 37.5373 | 0.04 | 0.11 | 37.52 | 37.5476 | 37.48 | 2023 |
| 1727821800 | 37.4948 | -0.29 | -0.76 | 37.45 | 37.59 | 37.38 | 2849 |
| 1727735400 | 37.7824 | 0.13 | 0.35 | 37.65 | 37.7824 | 37.54 | 1019 |
| 1727476200 | 37.65 | -0.05 | -0.14 | 37.74 | 37.75 | 37.65 | 5060 |
| 1727389800 | 37.7012 | 0.1 | 0.27 | 37.6217 | 37.71 | 37.6217 | 1389 |
| 1727303400 | 37.6012 | 0.01 | 0.03 | 37.58 | 37.61 | 37.58 | 1179 |
| 1727217000 | 37.59 | 0.01 | 0.03 | 37.62 | 37.62 | 37.5 | 1079 |
| 1727130600 | 37.5802 | 0.11 | 0.30 | 37.515 | 37.5802 | 37.49 | 10930 |
| 1726871400 | 37.4695 | -0.06 | -0.16 | 37.39 | 37.47 | 37.39 | 348 |
| 1726785000 | 37.5297 | 0.45 | 1.22 | 37.58 | 37.58 | 37.45 | 8000 |
| 1726698600 | 37.078 | -0.1 | -0.27 | 37.18 | 37.28 | 37.078 | 716 |
| 1726612200 | 37.18 | 0 | 0.00 | 37.26 | 37.26 | 37.03 | 1685 |
| 1726525800 | 37.1784 | 0.06 | 0.16 | 37.14 | 37.1784 | 37.03 | 556 |
| 1726266600 | 37.1173 | 0.2 | 0.53 | 36.92 | 37.17 | 36.92 | 3422 |
| 1726180200 | 36.9208 | 0.15 | 0.40 | 36.73 | 36.9208 | 36.73 | 2050 |
| 1726093800 | 36.7737 | 0.33 | 0.92 | 36.35 | 36.7737 | 36.2105 | 2265 |
| 1726007400 | 36.4398 | 0.12 | 0.32 | 36.39 | 36.46 | 36.23 | 11141 |
| 1725921000 | 36.324 | 0.26 | 0.73 | 36.4 | 36.4 | 36.16 | 3539 |
| 1725661800 | 36.0619 | -0.38 | -1.05 | 36.49 | 36.49 | 36.0619 | 3605 |
| 1725575400 | 36.445 | -0.15 | -0.41 | 36.61 | 36.61 | 36.445 | 1280 |
| 1725489000 | 36.595 | 0.04 | 0.12 | 35.88 | 36.601 | 35.88 | 1561 |
| 1725402600 | 36.5525 | -0.63 | -1.70 | 36.86 | 36.86 | 36.5525 | 2589 |
| 1725057000 | 37.186 | 0.28 | 0.75 | 37.09 | 37.186 | 36.91 | 8554 |
| 1724970600 | 36.9093 | -0.03 | -0.09 | 37.01 | 37.14 | 36.9093 | 2066 |
| 1724884200 | 36.943 | -0.13 | -0.34 | 37 | 37 | 36.77 | 1466 |
| 1724797800 | 37.07 | 0.08 | 0.22 | 36.96 | 37.0799 | 36.94 | 8182 |
| 1724711400 | 36.99 | -0.1 | -0.26 | 37.2 | 37.2 | 36.94 | 2462 |
| 1724452200 | 37.0879 | 0.33 | 0.89 | 36.85 | 37.09 | 36.85 | 14073 |
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
