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 | -1.553 | -4.73042948523 | 32.83 | 33.5 | 31.11 | 17780 | 31.97817325 | SP |
| 4 | -4.013 | -11.3714933409 | 35.29 | 36.29 | 31.11 | 8976 | 33.42413637 | SP |
| 12 | -3.303 | -9.55176402545 | 34.58 | 37.13 | 31.11 | 6289 | 33.96085092 | SP |
| 26 | 2.767 | 9.70536653806 | 28.51 | 37.13 | 28.44 | 4210 | 33.22164896 | SP |
| 52 | 4.2569 | 15.7545678958 | 27.0201 | 37.13 | 26.1446 | 4070 | 31.86945631 | SP |
| 156 | 8.187 | 35.4569077523 | 23.09 | 37.13 | 19.65 | 2301 | 28.31434201 | SP |
| 260 | 10.597 | 51.2427466151 | 20.68 | 37.13 | 19.65 | 2312 | 27.84458815 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 31.277 | -1.19 | -3.68 | 31.81 | 32.119999 | 31.277 | 16293 |
| 1741217400 | 32.4718 | 0.54 | 1.70 | 32.09 | 32.4718 | 31.849 | 10921 |
| 1741131000 | 31.9302 | 0.14 | 0.45 | 31.27 | 32.42 | 31.11 | 36285 |
| 1741044600 | 31.7859 | -1.42 | -4.27 | 33.5 | 33.5 | 31.7 | 16475 |
| 1740785400 | 33.204 | 0.11 | 0.34 | 32.83 | 33.204 | 32.83 | 8926 |
| 1740699000 | 33.093 | -0.57 | -1.71 | 33.59 | 33.87 | 33.093 | 10162 |
| 1740612600 | 33.6675 | 0.32 | 0.96 | 33.49 | 33.9718 | 33.49 | 2689 |
| 1740526200 | 33.3474 | -0.52 | -1.55 | 33.82 | 33.82 | 33.3474 | 1027 |
| 1740439800 | 33.8717 | -1 | -2.88 | 34.54 | 34.65 | 33.77 | 5855 |
| 1740180600 | 34.8766 | -0.8 | -2.26 | 35.92 | 35.92 | 34.8766 | 2796 |
| 1740094200 | 35.6813 | -0.31 | -0.87 | 36.12 | 36.29 | 35.54 | 4485 |
| 1740007800 | 35.996 | 0.06 | 0.17 | 35.9 | 36.1 | 35.83 | 9704 |
| 1739921400 | 35.9358 | 0.41 | 1.14 | 35.71 | 35.95 | 35.71 | 12552 |
| 1739575800 | 35.5292 | 0.01 | 0.02 | 35.59 | 35.7 | 35.51 | 3961 |
| 1739489400 | 35.5234 | 0.45 | 1.27 | 35.48 | 35.58 | 35.4287 | 3532 |
| 1739403000 | 35.0772 | -0.12 | -0.35 | 34.86 | 35.0772 | 34.86 | 432 |
| 1739316600 | 35.2 | -0.36 | -1.01 | 35.26 | 35.3 | 35.13 | 7569 |
| 1739230200 | 35.56 | 0.55 | 1.56 | 35.26 | 35.56 | 35.19 | 2429 |
| 1738971000 | 35.0124 | -0.01 | -0.04 | 35.29 | 35.29 | 35.0124 | 14450 |
| 1738884600 | 35.0252 | -0.02 | -0.05 | 35.23 | 35.23 | 34.8776 | 2591 |
| 1738798200 | 35.0426 | 0.11 | 0.32 | 34.85 | 35.11 | 34.85 | 2868 |
| 1738711800 | 34.9312 | 0.39 | 1.13 | 34.75 | 35.005 | 34.73 | 1486 |
| 1738625400 | 34.5423 | -0.14 | -0.39 | 33.83 | 34.5423 | 33.83 | 475 |
| 1738366200 | 34.679 | -0.42 | -1.18 | 35.38 | 35.38 | 34.67 | 2303 |
| 1738279800 | 35.0943 | 0.51 | 1.49 | 35.01 | 35.26 | 35.01 | 665 |
| 1738193400 | 34.5802 | 0.41 | 1.19 | 34.63 | 34.63 | 34.3988 | 16031 |
| 1738107000 | 34.1744 | 0.14 | 0.41 | 34.38 | 34.38 | 34.02 | 4223 |
| 1738020600 | 34.0361 | -2.79 | -7.58 | 35 | 35 | 33.77 | 7539 |
| 1737761400 | 36.8288 | 0.3 | 0.81 | 37.13 | 37.13 | 36.8288 | 1567 |
| 1737675000 | 36.5338 | 0 | 0.00 | 36.5338 | 36.5338 | 36.5338 | 0 |
| 1737588600 | 36.5338 | 0.09 | 0.24 | 36.83 | 36.83 | 36.5338 | 7932 |
| 1737502200 | 36.4455 | 0.94 | 2.65 | 35.9 | 36.48 | 35.51 | 3750 |
| 1737156600 | 35.503 | 0.19 | 0.55 | 35.41 | 35.6615 | 35.41 | 4138 |
| 1737070200 | 35.3103 | 0.24 | 0.67 | 35.24 | 35.43 | 35.161 | 4577 |
| 1736983800 | 35.0744 | 0.65 | 1.89 | 35.38 | 35.38 | 35.07 | 8224 |
| 1736897400 | 34.4249 | 0.67 | 1.99 | 34.14 | 34.62 | 34.13 | 11025 |
| 1736811000 | 33.7525 | -0.3 | -0.89 | 33.64 | 33.9 | 33.509 | 7049 |
| 1736551800 | 34.0541 | -0.22 | -0.64 | 34.09 | 34.1 | 33.81 | 2765 |
| 1736379000 | 34.275 | -0.33 | -0.96 | 34.27 | 34.275 | 33.9537 | 1393 |
| 1736292600 | 34.6081 | -0.6 | -1.70 | 35.55 | 35.55 | 34.54 | 7670 |
| 1736206200 | 35.2069 | 0.34 | 0.99 | 35.5 | 35.76 | 35.2069 | 6137 |
| 1735947000 | 34.8622 | 1.3 | 3.87 | 33.8 | 34.9 | 33.8 | 16319 |
| 1735860600 | 33.5621 | 0.46 | 1.39 | 33.808 | 33.808 | 33.279899 | 1288 |
| 1735687800 | 33.1036 | -0.23 | -0.68 | 33.49 | 33.49 | 33.049999 | 9159 |
| 1735601400 | 33.3294 | -0.26 | -0.78 | 33.299999 | 33.528599 | 32.939999 | 3409 |
| 1735342200 | 33.5904 | -0.47 | -1.37 | 33.94 | 33.94 | 33.36 | 934 |
| 1735255800 | 34.0567 | 0.34 | 1.00 | 33.7 | 34.11 | 33.7 | 15549 |
| 1735077840 | 33.7179 | 0.37 | 1.11 | 33.3908 | 33.72 | 33.3908 | 659 |
| 1734996600 | 33.348799 | 0.01 | 0.04 | 33.11 | 33.38 | 32.79 | 1062 |
| 1734737400 | 33.3348 | 0.63 | 1.92 | 32.75 | 33.62 | 32.75 | 9746 |
| 1734651000 | 32.7081 | -0.18 | -0.55 | 33.15 | 33.15 | 32.7081 | 921 |
| 1734564600 | 32.8878 | -1.51 | -4.38 | 34.59 | 34.59 | 32.77 | 1899 |
| 1734478200 | 34.3938 | -0.46 | -1.33 | 34.71 | 34.71 | 34.1499 | 2533 |
| 1734391800 | 34.8584 | 0.42 | 1.21 | 34.91 | 34.92 | 34.8584 | 859 |
| 1734132600 | 34.4431 | 0.26 | 0.75 | 34.58 | 34.58 | 34.33 | 329 |
| 1734046200 | 34.1853 | -0.5 | -1.45 | 34.65 | 34.65 | 34.1853 | 2908 |
| 1733959800 | 34.6879 | 0.6 | 1.75 | 34.6879 | 34.6879 | 34.6879 | 182 |
| 1733873400 | 34.091 | -0.45 | -1.30 | 34.24 | 34.24 | 34.091 | 416 |
| 1733787000 | 34.5409 | -0.45 | -1.28 | 35.44 | 35.44 | 34.5409 | 968 |
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
