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 | -0.77 | -2.22607690084 | 34.59 | 34.707 | 33.67 | 131420 | 34.07482733 | SP |
| 4 | -3.02 | -8.19761129207 | 36.84 | 36.97 | 33.67 | 123341 | 34.81372156 | SP |
| 12 | -1.16 | -3.31618067467 | 34.98 | 38.1 | 33.66 | 119316 | 35.67390878 | SP |
| 26 | 2.96 | 9.59170447181 | 30.86 | 38.1 | 30.54 | 123182 | 34.42270858 | SP |
| 52 | 2.52 | 8.05111821086 | 31.3 | 38.1 | 30 | 132502 | 32.78625489 | SP |
| 156 | 0.47 | 1.40929535232 | 33.35 | 38.1 | 25.74 | 158010 | 30.32160562 | SP |
| 260 | 5.47 | 19.2945326279 | 28.35 | 38.1 | 15.49 | 229487 | 26.91253039 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292600 | 33.82 | -0.34 | -1.00 | 34.3 | 34.3 | 33.67 | 152255 |
| 1736206200 | 34.16 | -0.15 | -0.44 | 34.41 | 34.66 | 34.0801 | 126505 |
| 1735947000 | 34.31 | 0.2 | 0.59 | 34.25 | 34.499 | 33.86 | 96696 |
| 1735860600 | 34.11 | -0.24 | -0.70 | 34.59 | 34.707 | 33.95 | 150222 |
| 1735687800 | 34.35 | 0.18 | 0.53 | 34.36 | 34.53 | 34.19 | 72248 |
| 1735601400 | 34.17 | -0.18 | -0.52 | 34.22 | 34.36 | 33.8201 | 114591 |
| 1735342200 | 34.35 | -0.37 | -1.07 | 34.48 | 34.705 | 34.0796 | 64780 |
| 1735255800 | 34.72 | 0.16 | 0.46 | 34.35 | 34.76 | 34.235 | 71531 |
| 1735077840 | 34.56 | 0.29 | 0.85 | 34.33 | 34.56 | 34.1133 | 53071 |
| 1734996600 | 34.27 | -0.16 | -0.46 | 34.32 | 34.32 | 34.0506 | 75414 |
| 1734737400 | 34.43 | 0.26 | 0.76 | 34.02 | 34.7894 | 34.02 | 344441 |
| 1734651000 | 34.17 | -0.22 | -0.64 | 34.66 | 34.8766 | 34.17 | 147882 |
| 1734564600 | 34.39 | -1.41 | -3.94 | 35.97 | 35.995 | 34.2316 | 130314 |
| 1734478200 | 35.8 | -0.38 | -1.05 | 36.13 | 36.28 | 35.721 | 150574 |
| 1734391800 | 36.18 | -0.04 | -0.11 | 36.35 | 36.42 | 36.1129 | 140378 |
| 1734132600 | 36.22 | -0.17 | -0.47 | 36.45 | 36.45 | 36.04 | 113791 |
| 1734046200 | 36.39 | -0.32 | -0.87 | 36.68 | 36.6997 | 36.3889 | 123094 |
| 1733959800 | 36.71 | 0.18 | 0.49 | 36.84 | 36.97 | 36.6401 | 92353 |
| 1733873400 | 36.53 | -0.01 | -0.03 | 36.51 | 36.81 | 36.24 | 95761 |
| 1733787000 | 36.54 | -0.04 | -0.11 | 36.88 | 36.9895 | 36.5 | 92610 |
| 1733527800 | 36.58 | -0.21 | -0.57 | 37.03 | 37.03 | 36.51 | 115917 |
| 1733441400 | 36.79 | -0.29 | -0.78 | 37.14 | 37.14 | 36.77 | 104566 |
| 1733355000 | 37.08 | 0.05 | 0.14 | 37.05 | 37.21 | 36.76 | 100926 |
| 1733268600 | 37.03 | -0.33 | -0.88 | 37.31 | 37.4 | 36.93 | 98143 |
| 1733182200 | 37.36 | 0.07 | 0.19 | 37.31 | 37.4999 | 36.9454 | 166720 |
| 1732917840 | 37.29 | 0.02 | 0.05 | 37.53 | 37.6398 | 37.23 | 69622 |
| 1732750200 | 37.27 | 0 | 0.00 | 37.55 | 38.0199 | 37.25 | 265423 |
| 1732663800 | 37.27 | -0.42 | -1.11 | 37.56 | 37.56 | 37.16 | 180240 |
| 1732577400 | 37.69 | 0.43 | 1.15 | 37.48 | 38.1 | 37.48 | 283571 |
| 1732318200 | 37.26 | 0.64 | 1.75 | 36.77 | 37.29 | 36.77 | 106493 |
| 1732231800 | 36.62 | 0.6 | 1.67 | 36.18 | 36.76 | 36.15 | 103162 |
| 1732145400 | 36.02 | -0.05 | -0.12 | 36 | 36.06 | 35.73 | 107663 |
| 1732059000 | 36.065 | 0.04 | 0.12 | 35.74 | 36.07 | 35.69 | 87830 |
| 1731972600 | 36.02 | 0.05 | 0.14 | 36.02 | 36.2776 | 36 | 68746 |
| 1731713400 | 35.97 | -0.21 | -0.58 | 36.2 | 36.3493 | 35.8102 | 71897 |
| 1731627000 | 36.18 | -0.24 | -0.66 | 36.51 | 36.62 | 36 | 115309 |
| 1731540600 | 36.42 | -0.28 | -0.76 | 36.87 | 37.01 | 36.1501 | 136617 |
| 1731454200 | 36.7 | -0.47 | -1.26 | 37.07 | 37.2561 | 36.6779 | 102127 |
| 1731367800 | 37.17 | 0.54 | 1.47 | 37.01 | 37.373 | 36.96 | 130813 |
| 1731108600 | 36.63 | 0.19 | 0.52 | 36.52 | 36.7 | 36.29 | 133373 |
| 1731022200 | 36.44 | -0.48 | -1.30 | 36.91 | 36.9219 | 36.2885 | 151890 |
| 1730935800 | 36.92 | 2.31 | 6.67 | 36.1 | 37.03 | 36.1 | 211996 |
| 1730849400 | 34.61 | 0.75 | 2.22 | 33.87 | 34.61 | 33.85 | 61701 |
| 1730763000 | 33.86 | 0.1 | 0.30 | 33.84 | 34.097 | 33.66 | 97790 |
| 1730500200 | 33.76 | -0.13 | -0.38 | 34.14 | 34.2024 | 33.76 | 61022 |
| 1730413800 | 33.89 | -0.5 | -1.45 | 34.33 | 34.46 | 33.87 | 65430 |
| 1730327400 | 34.39 | 0.07 | 0.20 | 34.27 | 34.82 | 34.2518 | 110643 |
| 1730241000 | 34.32 | -0.16 | -0.46 | 34.28 | 34.34 | 34.1109 | 85849 |
| 1730154600 | 34.48 | 0.51 | 1.50 | 34.1 | 34.54 | 34.1 | 62595 |
| 1729895400 | 33.97 | -0.34 | -0.99 | 34.54 | 34.54 | 33.97 | 66162 |
| 1729809000 | 34.31 | 0.1 | 0.29 | 34.32 | 34.32 | 34.08 | 76381 |
| 1729722600 | 34.21 | -0.19 | -0.55 | 34.25 | 34.4041 | 33.991 | 70913 |
| 1729636200 | 34.4 | -0.11 | -0.32 | 34.41 | 34.45 | 34.25 | 70672 |
| 1729549800 | 34.51 | -0.65 | -1.85 | 35.16 | 35.2031 | 34.44 | 383222 |
| 1729290600 | 35.16 | -0.18 | -0.51 | 35.38 | 35.4999 | 35.12 | 71177 |
| 1729204200 | 35.34 | 0.09 | 0.26 | 35.29 | 35.34 | 35.052 | 90056 |
| 1729117800 | 35.25 | 0.55 | 1.59 | 34.98 | 35.371 | 34.945 | 105854 |
| 1729031400 | 34.7 | 0.14 | 0.41 | 34.49 | 35.1283 | 34.3915 | 57977 |
| 1728945000 | 34.56 | 0.15 | 0.44 | 34.34 | 34.695 | 34.225 | 65054 |
| 1728685800 | 34.41 | 0.71 | 2.11 | 33.72 | 34.43 | 33.72 | 65134 |
| 1728599400 | 33.7 | -0.19 | -0.56 | 33.7 | 33.744376 | 33.479999 | 120682 |
| 1728513000 | 33.89 | 0.15 | 0.44 | 33.75 | 34.1 | 33.6101 | 67691 |
| 1728426600 | 33.74 | -0.14 | -0.41 | 33.85 | 33.898 | 33.65 | 81782 |
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
