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 | 1.2 | 3.54086751254 | 33.89 | 35.32 | 33.69 | 48322 | 34.90330429 | SP |
| 4 | -9.41 | -21.1460674157 | 44.5 | 44.85 | 33.69 | 54114 | 38.28726906 | SP |
| 12 | -7.89 | -18.3573755235 | 42.98 | 47.04 | 33.69 | 63400 | 40.9837166 | SP |
| 26 | -6.81 | -16.2529832936 | 41.9 | 47.04 | 33.69 | 70844 | 40.39726761 | SP |
| 52 | -3.28 | -8.54834506125 | 38.37 | 50.26 | 32.43 | 69613 | 40.42514521 | SP |
| 156 | -39.65 | -53.0505753278 | 74.74 | 176.5 | 24.76 | 106270 | 47.11812851 | SP |
| 260 | 9.16 | 35.3258773621 | 25.93 | 176.5 | 3.05 | 151920 | 38.83196311 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 35.09 | -0.1 | -0.28 | 35.26 | 35.26 | 34.775 | 40352 |
| 1735077840 | 35.19 | 0.47 | 1.35 | 34.76 | 35.32 | 34.42 | 55371 |
| 1734996600 | 34.72 | 0.13 | 0.38 | 34.12 | 34.85 | 33.69 | 55072 |
| 1734737400 | 34.59 | 0.71 | 2.10 | 33.89 | 34.68 | 33.7 | 42493 |
| 1734651000 | 33.88 | -0.66 | -1.91 | 35.06 | 35.4 | 33.85 | 70956 |
| 1734564600 | 34.54 | -2.03 | -5.55 | 36.45 | 36.75 | 34.54 | 77295 |
| 1734478200 | 36.57 | -0.68 | -1.83 | 36.72 | 36.775 | 35.97 | 83902 |
| 1734391800 | 37.25 | -1.69 | -4.34 | 38.64 | 38.64 | 37.15 | 68915 |
| 1734132600 | 38.94 | -0.53 | -1.34 | 39.43 | 39.43 | 38.7 | 76070 |
| 1734046200 | 39.47 | -0.61 | -1.52 | 39.85 | 39.87 | 39.3 | 46310 |
| 1733959800 | 40.08 | 0.21 | 0.53 | 40.02 | 40.28 | 39.64 | 90604 |
| 1733873400 | 39.87 | -0.48 | -1.19 | 40.87 | 40.96 | 39.76 | 45491 |
| 1733787000 | 40.35 | -0.25 | -0.62 | 41.31 | 41.57 | 40.35 | 46662 |
| 1733527800 | 40.6 | -1.45 | -3.45 | 41.79 | 41.79 | 40.41 | 28523 |
| 1733441400 | 42.05 | 0.36 | 0.86 | 42.03 | 42.5 | 41.86 | 26779 |
| 1733355000 | 41.69 | -2.07 | -4.73 | 43.68 | 43.68 | 41.34 | 57497 |
| 1733268600 | 43.76 | -0.03 | -0.07 | 44.37 | 44.52 | 43.5 | 24331 |
| 1733182200 | 43.79 | -0.91 | -2.04 | 44.73 | 44.83 | 43.08 | 50118 |
| 1732917840 | 44.7 | 0.4 | 0.90 | 44.5 | 44.85 | 44.44 | 41416 |
| 1732750200 | 44.3 | -0.16 | -0.36 | 44.51 | 45.03 | 44.29 | 33229 |
| 1732663800 | 44.4622 | -0.18 | -0.40 | 44.74 | 44.81 | 44.2 | 24222 |
| 1732577400 | 44.64 | -1.83 | -3.94 | 46.33 | 46.7 | 44.4011 | 45321 |
| 1732318200 | 46.47 | 0.12 | 0.26 | 46.33 | 47.01 | 46.165 | 25199 |
| 1732231800 | 46.35 | 0.64 | 1.40 | 45.93 | 47.04 | 45.91 | 92605 |
| 1732145400 | 45.71 | 0.92 | 2.05 | 45 | 45.71 | 44.85 | 47942 |
| 1732059000 | 44.79 | -0.48 | -1.06 | 44.86 | 45.23 | 44.47 | 58786 |
| 1731972600 | 45.27 | 1.16 | 2.63 | 44.76 | 45.5 | 44.56 | 70608 |
| 1731713400 | 44.11 | -0.22 | -0.50 | 44.08 | 45.03 | 43.92 | 29095 |
| 1731627000 | 44.33 | 0.31 | 0.70 | 44.55 | 44.6023 | 43.8 | 13850 |
| 1731540600 | 44.02 | 0.74 | 1.71 | 43.49 | 44.31 | 42.65 | 39923 |
| 1731454200 | 43.28 | -0.56 | -1.28 | 44.11 | 44.1634 | 43.28 | 45932 |
| 1731367800 | 43.84 | 0.53 | 1.22 | 43.31 | 44.04 | 43.1 | 70473 |
| 1731108600 | 43.31 | 0.48 | 1.12 | 42.8 | 43.4 | 42.57 | 156113 |
| 1731022200 | 42.83 | -0.41 | -0.95 | 43.18 | 43.18 | 42.26 | 39046 |
| 1730935800 | 43.24 | 3.07 | 7.64 | 42.4 | 43.79 | 41.8501 | 185534 |
| 1730849400 | 40.17 | 0.56 | 1.41 | 40.06 | 40.3299 | 39.72 | 34535 |
| 1730763000 | 39.61 | 1.28 | 3.34 | 38.92 | 39.75 | 38.92 | 104580 |
| 1730500200 | 38.33 | -0.57 | -1.47 | 39.8 | 40.05 | 38.18 | 53602 |
| 1730413800 | 38.9 | 0.53 | 1.38 | 38.8 | 39.37 | 38.62 | 59138 |
| 1730327400 | 38.37 | 0.1 | 0.26 | 38.41 | 38.91 | 38.25 | 39575 |
| 1730241000 | 38.27 | -1.16 | -2.94 | 39.16 | 39.25 | 38.13 | 61172 |
| 1730154600 | 39.43 | -0.46 | -1.15 | 38.25 | 39.43 | 38.09 | 65539 |
| 1729895400 | 39.89 | 0.01 | 0.03 | 40.28 | 40.48 | 39.72 | 77849 |
| 1729809000 | 39.88 | -0.15 | -0.37 | 40.09 | 40.33 | 39.43 | 73483 |
| 1729722600 | 40.03 | -0.31 | -0.77 | 40 | 40.4638 | 39.49 | 54072 |
| 1729636200 | 40.34 | 0.14 | 0.35 | 40.51 | 40.74 | 40.1 | 98746 |
| 1729549800 | 40.2 | -0.29 | -0.72 | 41.04 | 41.24 | 40.07 | 84258 |
| 1729290600 | 40.49 | -0.31 | -0.76 | 40.62 | 40.8 | 39.94 | 52380 |
| 1729204200 | 40.8 | 0.45 | 1.12 | 40.4 | 40.936 | 40.27 | 47865 |
| 1729117800 | 40.35 | 0.28 | 0.70 | 40.35 | 40.59 | 40.22 | 50349 |
| 1729031400 | 40.07 | -2.6 | -6.09 | 40.45 | 40.98 | 39.92 | 115729 |
| 1728945000 | 42.67 | -0.1 | -0.24 | 42.12 | 42.76 | 42.07 | 82080 |
| 1728685800 | 42.7727 | 0.52 | 1.24 | 42.31 | 43.01 | 42.2 | 40389 |
| 1728599400 | 42.25 | 0.56 | 1.34 | 42.23 | 42.71 | 41.66 | 43254 |
| 1728513000 | 41.69 | 0.5 | 1.21 | 40.62 | 41.86 | 40.5001 | 55638 |
| 1728426600 | 41.19 | -2.31 | -5.31 | 42.47 | 42.47 | 40.82 | 115842 |
| 1728340200 | 43.5 | 0.34 | 0.79 | 43.52 | 44.1075 | 43.24 | 106498 |
| 1728081000 | 43.16 | 0.7 | 1.65 | 42.98 | 43.47 | 42.37 | 154618 |
| 1727994600 | 42.46 | 1.45 | 3.54 | 41.37 | 42.555 | 40.69 | 106487 |
| 1727908200 | 41.01 | 0.82 | 2.04 | 41.41 | 41.5349 | 40.15 | 146538 |
| 1727821800 | 40.19 | 1.75 | 4.55 | 38.13 | 40.5 | 37.7 | 119272 |
| 1727735400 | 38.44 | 0.51 | 1.34 | 37.82 | 38.53 | 37.35 | 53570 |
| 1727476200 | 37.93 | 1.52 | 4.17 | 36.85 | 38.0103 | 36.78 | 207737 |
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
